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. - Common Stock (NQ: COCP )

2.520 -0.170 (-6.32%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 2.730 2.750 2.390 2.520 36,708 -0.17(-6.32%)
Dec 23, 2024 2.250 2.690 2.160 2.690 158,618 +0.44(+19.56%)
Dec 20, 2024 2.120 2.330 2.021 2.250 64,011 +0.23(+11.39%)
Dec 19, 2024 2.190 2.300 2.020 2.020 55,354 -0.09(-4.27%)
Dec 18, 2024 1.970 2.300 1.900 2.110 86,834 +0.13(+6.57%)
Dec 17, 2024 2.100 2.100 1.920 1.980 11,342 -0.04(-1.98%)
Dec 16, 2024 1.910 2.070 1.910 2.020 27,529 +0.11(+5.86%)
Dec 13, 2024 1.830 1.970 1.830 1.908 15,509 +0.05(+2.59%)
Dec 12, 2024 1.850 1.992 1.850 1.860 11,086 -0.02(-1.06%)
Dec 11, 2024 1.920 1.936 1.870 1.880 10,670 -0.10(-4.81%)
Dec 10, 2024 1.990 2.030 1.960 1.975 5,846 +0.02(+0.77%)
Dec 09, 2024 1.900 2.150 1.900 1.960 30,800 +0.06(+3.16%)
Dec 06, 2024 1.880 1.948 1.810 1.900 30,579 +0.02(+1.06%)
Dec 05, 2024 1.930 1.980 1.880 1.880 11,830 -0.06(-3.09%)
Dec 04, 2024 1.960 2.000 1.940 1.940 8,459 -0.06(-3.00%)
Dec 03, 2024 2.130 2.130 2.000 2.000 23,173 -0.04(-2.20%)
Dec 02, 2024 2.060 2.130 2.020 2.045 14,429 -0.02(-0.99%)
Nov 29, 2024 2.110 2.110 1.970 2.066 4,056 -0.03(-1.64%)
Nov 27, 2024 2.130 2.188 2.100 2.100 6,034 -0.02(-0.94%)
Nov 26, 2024 2.208 2.230 2.107 2.120 14,804 -0.05(-2.30%)
Nov 25, 2024 2.220 2.250 2.170 2.170 14,119 -0.03(-1.36%)
Nov 22, 2024 2.160 2.200 2.060 2.200 15,306 +0.05(+2.33%)
Nov 21, 2024 2.040 2.200 2.001 2.150 18,685 +0.09(+4.37%)
Nov 20, 2024 1.990 2.150 1.990 2.060 11,626 +0.00(+0.00%)
Nov 19, 2024 2.030 2.190 2.002 2.060 11,857 -0.01(-0.48%)
Nov 18, 2024 2.160 2.300 2.028 2.070 33,645 -0.08(-3.72%)
Nov 15, 2024 2.200 2.450 2.110 2.150 63,025 -0.05(-2.27%)
Nov 14, 2024 1.740 2.200 1.740 2.200 62,612 +0.43(+24.29%)
Nov 13, 2024 1.700 1.780 1.650 1.770 32,037 +0.01(+0.57%)
Nov 12, 2024 1.770 1.800 1.740 1.760 11,675 +0.01(+0.57%)
Nov 11, 2024 1.760 1.820 1.720 1.750 12,763 -0.01(-0.57%)
Nov 08, 2024 1.700 1.770 1.680 1.760 18,279 +0.06(+3.53%)
Nov 07, 2024 1.730 1.800 1.680 1.700 21,563 -0.05(-2.61%)
Nov 06, 2024 1.770 1.860 1.710 1.746 29,603 -0.05(-3.03%)
Nov 05, 2024 1.940 2.140 1.800 1.800 43,612 -0.06(-3.22%)
Nov 04, 2024 1.740 1.930 1.740 1.860 34,518 +0.13(+7.51%)
Nov 01, 2024 1.810 1.810 1.680 1.730 17,150 -0.04(-2.26%)
Oct 31, 2024 1.800 1.810 1.750 1.770 7,222 -0.04(-2.21%)
Oct 30, 2024 1.850 1.870 1.810 1.810 8,094 -0.08(-4.11%)
Oct 29, 2024 1.830 1.900 1.800 1.887 29,695 +0.04(+2.03%)
Oct 28, 2024 1.800 1.970 1.800 1.850 6,065 +0.04(+2.21%)
Oct 25, 2024 1.960 1.970 1.810 1.810 10,778 -0.14(-7.18%)
Oct 24, 2024 2.060 2.070 1.920 1.950 10,116 -0.02(-1.02%)
Oct 23, 2024 2.080 2.180 1.970 1.970 12,088 -0.13(-6.19%)
Oct 22, 2024 2.140 2.148 2.040 2.100 3,999 +0.00(+0.00%)
Oct 21, 2024 2.100 2.110 2.040 2.100 6,529 +0.03(+1.36%)
Oct 18, 2024 2.090 2.150 2.000 2.072 28,541 +0.03(+1.56%)
Oct 17, 2024 2.190 2.450 1.870 2.040 79,336 -0.16(-7.27%)
Oct 16, 2024 1.820 2.230 1.790 2.200 56,046 +0.37(+20.05%)
Oct 15, 2024 1.815 1.840 1.790 1.833 11,661 +0.04(+2.37%)
Oct 14, 2024 1.760 1.870 1.760 1.790 10,069 +0.03(+1.70%)
Oct 11, 2024 1.770 1.800 1.750 1.760 7,867 +0.01(+0.57%)
Oct 10, 2024 1.770 1.800 1.750 1.750 16,128 +0.02(+1.16%)
Oct 09, 2024 1.750 1.845 1.730 1.730 17,964 -0.05(-2.81%)
Oct 08, 2024 1.800 1.840 1.730 1.780 11,407 -0.01(-0.56%)
Oct 07, 2024 1.770 1.862 1.730 1.790 23,123 -0.03(-1.92%)
Oct 04, 2024 1.770 1.850 1.699 1.825 29,662 +0.09(+5.49%)
Oct 03, 2024 1.730 1.776 1.695 1.730 1,171 +0.03(+1.76%)
Oct 02, 2024 1.730 1.770 1.655 1.700 11,001 -0.01(-0.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.