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

Markets:

Overview

News

Currencies

International

Treasuries

Cocrystal Pharma, Inc. - Common Stock (NQ:COCP)

1.510 +0.490 (+48.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	1.710	2.030	1.360	1.510	137,318,144	+0.49(+48.04%)
Apr 01, 2026	1.050	1.077	1.010	1.020	28,149	+0.01(+0.99%)
Mar 31, 2026	1.000	1.057	1.000	1.010	22,463	+0.01(+1.00%)
Mar 30, 2026	1.030	1.040	1.000	1.000	77,688	-0.03(-2.91%)
Mar 27, 2026	1.030	1.059	1.030	1.030	22,756	+0.00(+0.00%)
Mar 26, 2026	1.060	1.080	1.020	1.030	35,832	-0.05(-4.63%)
Mar 25, 2026	1.080	1.100	1.060	1.080	32,292	+0.02(+1.89%)
Mar 24, 2026	1.030	1.115	1.030	1.060	48,434	-0.02(-1.85%)
Mar 23, 2026	1.030	1.110	1.030	1.080	37,889	+0.05(+4.85%)
Mar 20, 2026	1.090	1.110	1.030	1.030	49,153	-0.06(-5.50%)
Mar 19, 2026	1.110	1.110	1.070	1.090	18,456	-0.04(-3.54%)
Mar 18, 2026	1.110	1.140	1.085	1.130	61,656	+0.02(+1.80%)
Mar 17, 2026	1.050	1.120	1.050	1.110	75,850	+0.03(+2.78%)
Mar 16, 2026	1.020	1.090	1.005	1.080	122,976	+0.05(+4.85%)
Mar 13, 2026	1.020	1.047	1.010	1.030	20,544	+0.02(+1.98%)
Mar 12, 2026	1.050	1.050	1.010	1.010	38,088	-0.02(-1.94%)
Mar 11, 2026	1.060	1.060	1.010	1.030	24,624	-0.03(-3.29%)
Mar 10, 2026	1.040	1.074	1.040	1.065	55,115	+0.03(+3.40%)
Mar 09, 2026	1.030	1.034	0.9931	1.030	49,239	+0.02(+1.98%)
Mar 06, 2026	0.9900	1.040	0.9863	1.010	17,824	+0.01(+1.01%)
Mar 05, 2026	1.030	1.030	0.9801	0.9999	22,025	-0.03(-2.92%)
Mar 04, 2026	1.050	1.060	1.000	1.030	43,782	-0.03(-2.83%)
Mar 03, 2026	1.020	1.060	1.020	1.060	33,770	+0.01(+0.95%)
Mar 02, 2026	1.030	1.080	1.010	1.050	43,394	+0.00(+0.00%)
Feb 27, 2026	1.030	1.083	0.9900	1.050	50,735	-0.01(-0.94%)
Feb 26, 2026	1.040	1.110	1.030	1.060	91,039	+0.03(+2.42%)
Feb 25, 2026	0.9801	1.050	0.9801	1.035	32,905	+0.04(+4.02%)
Feb 24, 2026	0.9900	1.010	0.9601	0.9950	48,605	-0.02(-1.49%)
Feb 23, 2026	1.010	1.050	0.9803	1.010	38,734	+0.00(+0.17%)
Feb 20, 2026	0.9800	1.010	0.9600	1.008	31,963	+0.03(+2.89%)
Feb 19, 2026	1.020	1.030	0.9452	0.9800	22,996	+0.00(+0.00%)
Feb 18, 2026	0.9300	1.007	0.9300	0.9800	46,284	+0.05(+5.38%)
Feb 17, 2026	0.9400	0.9500	0.9047	0.9300	68,089	-0.03(-3.62%)
Feb 13, 2026	0.9300	0.9801	0.9300	0.9649	13,342	+0.03(+3.75%)
Feb 12, 2026	0.9600	0.9600	0.9007	0.9300	21,178	-0.02(-2.58%)
Feb 11, 2026	0.9626	0.9790	0.9000	0.9546	31,645	-0.00(-0.27%)
Feb 10, 2026	0.9900	0.9900	0.9570	0.9572	17,881	+0.01(+0.63%)
Feb 09, 2026	0.9692	0.9692	0.9000	0.9512	47,828	-0.02(-1.93%)
Feb 06, 2026	0.8800	0.9880	0.8800	0.9699	109,251	+0.11(+12.75%)
Feb 05, 2026	0.9600	0.9600	0.8588	0.8602	205,696	-0.10(-10.40%)
Feb 04, 2026	0.9700	0.9922	0.9268	0.9600	48,810	-0.00(-0.08%)
Feb 03, 2026	1.000	1.046	0.9500	0.9608	45,394	-0.02(-1.96%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cocrystal Pharma, Inc. - Common Stock (NQ:COCP)

Historical Prices