Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cocrystal Pharma Inc (NQ: COCP )

2.350 -0.040 (-1.67%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 2.650 2.650 2.300 2.390 53,885 -0.22(-8.43%)
Jun 13, 2024 2.760 2.989 2.530 2.610 64,350 -0.19(-6.78%)
Jun 12, 2024 2.750 3.100 2.700 2.800 96,658 +0.08(+2.94%)
Jun 11, 2024 2.470 2.720 2.470 2.720 24,058 +0.19(+7.51%)
Jun 10, 2024 2.530 2.598 2.450 2.530 20,126 +0.00(+0.00%)
Jun 07, 2024 2.590 2.656 2.452 2.530 36,084 -0.05(-1.94%)
Jun 06, 2024 2.410 2.740 2.400 2.580 140,238 +0.30(+13.16%)
Jun 05, 2024 2.260 2.420 2.260 2.280 26,974 -0.02(-0.84%)
Jun 04, 2024 2.280 2.395 2.250 2.299 21,760 -0.02(-0.90%)
Jun 03, 2024 2.250 2.341 2.175 2.320 30,066 +0.07(+3.11%)
May 31, 2024 2.290 2.337 2.230 2.250 5,557 -0.11(-4.66%)
May 30, 2024 2.150 2.450 2.150 2.360 74,471 +0.12(+5.36%)
May 29, 2024 2.240 2.330 2.120 2.240 25,578 -0.01(-0.44%)
May 28, 2024 2.250 2.330 2.120 2.250 108,931 +0.05(+2.27%)
May 24, 2024 2.100 2.350 1.890 2.200 147,785 +0.13(+6.28%)
May 23, 2024 2.090 2.244 1.810 2.070 36,054 -0.06(-2.81%)
May 22, 2024 1.890 2.150 1.765 2.130 97,049 +0.23(+12.10%)
May 21, 2024 1.910 1.910 1.895 1.900 13,663 +0.00(+0.00%)
May 20, 2024 1.890 1.930 1.842 1.900 9,313 -0.05(-2.56%)
May 17, 2024 1.900 2.073 1.800 1.950 8,001 -0.02(-0.76%)
May 16, 2024 2.100 2.100 1.932 1.965 24,258 -0.14(-6.43%)
May 15, 2024 1.910 2.150 1.890 2.100 69,684 +0.23(+12.30%)
May 14, 2024 1.760 1.958 1.760 1.870 14,197 +0.14(+8.09%)
May 13, 2024 1.810 1.810 1.700 1.730 16,730 +0.00(+0.05%)
May 10, 2024 1.720 1.956 1.700 1.729 47,224 -0.02(-1.19%)
May 09, 2024 1.650 1.780 1.630 1.750 87,966 +0.15(+9.03%)
May 08, 2024 1.600 1.650 1.600 1.605 13,811 +0.03(+2.23%)
May 07, 2024 1.600 1.637 1.551 1.570 9,177 -0.04(-2.48%)
May 06, 2024 1.610 1.690 1.610 1.610 8,193 -0.02(-1.23%)
May 03, 2024 1.600 1.730 1.588 1.630 25,423 +0.04(+2.52%)
May 02, 2024 1.590 1.590 1.520 1.590 17,325 +0.06(+3.92%)
May 01, 2024 1.600 1.600 1.520 1.530 23,310 -0.02(-1.29%)
Apr 30, 2024 1.550 1.550 1.523 1.550 1,529 +0.01(+0.40%)
Apr 29, 2024 1.510 1.544 1.488 1.544 2,193 -0.01(-0.72%)
Apr 26, 2024 1.552 1.581 1.500 1.555 29,491 +0.04(+2.98%)
Apr 25, 2024 1.560 1.570 1.510 1.510 1,699 -0.05(-2.95%)
Apr 24, 2024 1.590 1.590 1.500 1.556 3,851 -0.01(-0.39%)
Apr 23, 2024 1.590 1.590 1.562 1.562 741 +0.04(+2.76%)
Apr 22, 2024 1.530 1.570 1.510 1.520 9,707 -0.01(-0.65%)
Apr 19, 2024 1.540 1.600 1.480 1.530 7,631 +0.03(+2.33%)
Apr 18, 2024 1.470 1.495 1.460 1.495 5,074 +0.07(+4.55%)
Apr 17, 2024 1.473 1.530 1.420 1.430 8,388 -0.03(-2.05%)
Apr 16, 2024 1.400 1.521 1.350 1.460 19,168 +0.05(+3.70%)
Apr 15, 2024 1.450 1.490 1.390 1.408 22,345 -0.04(-2.90%)
Apr 12, 2024 1.557 1.557 1.440 1.450 13,359 -0.10(-6.45%)
Apr 11, 2024 1.580 1.580 1.510 1.550 7,596 -0.03(-1.89%)
Apr 10, 2024 1.570 1.600 1.502 1.580 9,971 +0.03(+1.93%)
Apr 09, 2024 1.540 1.601 1.518 1.550 9,641 -0.01(-0.64%)
Apr 08, 2024 1.650 1.670 1.521 1.560 9,127 -0.03(-2.19%)
Apr 05, 2024 1.420 1.630 1.420 1.595 60,255 +0.12(+8.50%)
Apr 04, 2024 1.430 1.537 1.420 1.470 21,774 +0.04(+2.52%)
Apr 03, 2024 1.480 1.550 1.424 1.434 8,258 -0.05(-3.12%)
Apr 02, 2024 1.510 1.548 1.460 1.480 9,958 -0.02(-1.33%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.