Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cocrystal Pharma Inc (NQ: COCP )

1.800 +0.110 (+6.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 1.850 1.850 1.732 1.800 13,251 +0.11(+6.51%)
Aug 29, 2024 1.871 1.880 1.664 1.690 26,178 -0.17(-9.14%)
Aug 28, 2024 1.850 1.875 1.850 1.860 5,505 -0.03(-1.59%)
Aug 27, 2024 1.910 1.920 1.870 1.890 5,603 +0.01(+0.53%)
Aug 26, 2024 1.960 2.076 1.880 1.880 3,145 -0.10(-5.05%)
Aug 23, 2024 1.910 2.010 1.810 1.980 42,415 +0.09(+4.76%)
Aug 22, 2024 1.890 1.890 1.850 1.890 12,968 -0.02(-1.05%)
Aug 21, 2024 1.900 1.972 1.900 1.910 12,978 +0.00(+0.00%)
Aug 20, 2024 2.060 2.170 1.909 1.910 24,973 -0.19(-9.05%)
Aug 19, 2024 1.900 2.130 1.830 2.100 54,134 +0.28(+15.38%)
Aug 16, 2024 1.740 1.843 1.720 1.820 26,458 +0.11(+6.43%)
Aug 15, 2024 1.740 1.860 1.710 1.710 14,376 +0.01(+0.59%)
Aug 14, 2024 1.840 2.040 1.690 1.700 32,309 -0.20(-10.53%)
Aug 13, 2024 1.840 2.000 1.747 1.900 27,550 +0.14(+7.95%)
Aug 12, 2024 1.800 1.845 1.720 1.760 6,493 -0.04(-2.06%)
Aug 09, 2024 1.660 1.797 1.660 1.797 12,921 +0.11(+6.33%)
Aug 08, 2024 1.620 1.740 1.619 1.690 14,487 -0.05(-2.87%)
Aug 07, 2024 1.790 1.790 1.740 1.740 3,653 -0.01(-0.57%)
Aug 06, 2024 1.680 1.840 1.680 1.750 6,092 +0.00(+0.29%)
Aug 05, 2024 1.640 1.864 1.640 1.745 18,536 -0.08(-4.64%)
Aug 02, 2024 1.940 2.090 1.780 1.830 26,763 -0.11(-5.67%)
Aug 01, 2024 1.940 2.007 1.870 1.940 39,383 +0.03(+1.57%)
Jul 31, 2024 1.940 1.968 1.870 1.910 21,300 -0.07(-3.54%)
Jul 30, 2024 2.060 2.060 1.920 1.980 24,253 -0.07(-3.41%)
Jul 29, 2024 2.200 2.210 2.050 2.050 44,130 -0.15(-6.82%)
Jul 26, 2024 2.210 2.220 2.190 2.200 9,435 -0.02(-0.90%)
Jul 25, 2024 2.230 2.250 2.200 2.220 11,017 -0.04(-1.77%)
Jul 24, 2024 2.310 2.380 2.200 2.260 40,729 -0.11(-4.64%)
Jul 23, 2024 2.270 2.400 2.275 2.370 13,883 +0.03(+1.28%)
Jul 22, 2024 2.400 2.420 2.270 2.340 20,162 -0.01(-0.43%)
Jul 19, 2024 2.350 2.448 2.350 2.350 12,781 +0.00(+0.00%)
Jul 18, 2024 2.330 2.396 2.300 2.350 28,390 +0.09(+3.98%)
Jul 17, 2024 2.250 2.390 2.250 2.260 9,305 -0.01(-0.44%)
Jul 16, 2024 2.210 2.360 2.170 2.270 10,333 +0.03(+1.34%)
Jul 15, 2024 2.290 2.319 2.160 2.240 15,953 -0.06(-2.61%)
Jul 12, 2024 2.260 2.421 2.170 2.300 130,259 +0.11(+5.02%)
Jul 11, 2024 2.250 2.494 2.100 2.190 82,304 -0.10(-4.37%)
Jul 10, 2024 2.300 2.340 2.220 2.290 25,851 -0.03(-1.29%)
Jul 09, 2024 2.319 2.410 2.319 2.320 5,007 -0.04(-1.69%)
Jul 08, 2024 2.400 2.480 2.310 2.360 21,193 -0.02(-0.84%)
Jul 05, 2024 2.290 2.495 2.290 2.380 62,705 +0.08(+3.48%)
Jul 03, 2024 2.395 2.471 2.300 2.300 1,503 -0.06(-2.54%)
Jul 02, 2024 2.340 2.600 2.340 2.360 31,854 -0.04(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.