Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Cocrystal Pharma Inc (NQ: COCP )

2.150 +0.090 (+4.37%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	1.730	1.740	1.700	1.710	2,755	-0.05(-2.84%)
Sep 30, 2024	1.740	1.779	1.720	1.760	10,404	-0.01(-0.56%)
Sep 27, 2024	1.720	1.780	1.670	1.770	14,758	+0.06(+3.51%)
Sep 26, 2024	1.690	1.720	1.620	1.710	14,825	+0.01(+0.59%)
Sep 25, 2024	1.730	1.740	1.680	1.700	8,677	-0.03(-1.73%)
Sep 24, 2024	1.710	1.850	1.710	1.730	25,552	-0.06(-3.35%)
Sep 23, 2024	1.890	1.890	1.721	1.790	11,506	-0.05(-2.72%)
Sep 20, 2024	1.720	1.840	1.720	1.840	10,788	+0.08(+4.55%)
Sep 19, 2024	1.800	1.858	1.723	1.760	10,217	+0.01(+0.57%)
Sep 18, 2024	1.780	1.812	1.750	1.750	21,882	-0.01(-0.57%)
Sep 17, 2024	1.720	1.785	1.600	1.760	24,972	+0.03(+1.46%)
Sep 16, 2024	1.710	1.740	1.672	1.735	4,987	+0.06(+3.87%)
Sep 13, 2024	1.620	1.725	1.620	1.670	7,140	-0.01(-0.60%)
Sep 12, 2024	1.709	1.709	1.610	1.680	2,467	+0.07(+4.35%)
Sep 11, 2024	1.710	1.720	1.610	1.610	7,922	-0.10(-5.80%)
Sep 10, 2024	1.700	1.820	1.700	1.709	22,742	-0.01(-0.34%)
Sep 09, 2024	1.710	1.835	1.695	1.715	18,652	+0.02(+0.88%)
Sep 06, 2024	1.780	1.810	1.690	1.700	9,489	-0.09(-5.03%)
Sep 05, 2024	1.715	1.810	1.715	1.790	5,186	+0.09(+5.29%)
Sep 04, 2024	1.700	1.740	1.690	1.700	5,025	-0.02(-1.10%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cocrystal Pharma Inc (NQ: COCP )

Historical Prices