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)

1.600 -0.020 (-1.23%)

Streaming Delayed Price Updated: 3:10 PM EDT, Jul 25, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 25, 2025	1.600	1.640	1.600	1.600	8,146	-0.02(-1.23%)
Jul 24, 2025	1.630	1.679	1.610	1.620	6,934	-0.02(-1.22%)
Jul 23, 2025	1.610	1.663	1.600	1.640	10,547	+0.04(+2.50%)
Jul 22, 2025	1.760	1.761	1.600	1.600	12,706	-0.01(-0.62%)
Jul 21, 2025	1.610	1.760	1.600	1.610	13,573	-0.03(-1.83%)
Jul 18, 2025	1.730	1.730	1.590	1.640	9,003	-0.05(-2.96%)
Jul 17, 2025	1.750	1.810	1.610	1.690	97,051	+0.02(+1.20%)
Jul 16, 2025	1.720	1.728	1.661	1.670	11,336	-0.03(-2.00%)
Jul 15, 2025	1.720	1.850	1.680	1.704	37,750	-0.06(-3.18%)
Jul 14, 2025	1.820	1.950	1.750	1.760	46,417	-0.04(-2.22%)
Jul 11, 2025	1.590	1.830	1.560	1.800	132,959	+0.23(+14.65%)
Jul 10, 2025	1.570	1.584	1.554	1.570	12,470	+0.01(+0.64%)
Jul 09, 2025	1.520	1.600	1.520	1.560	17,241	+0.04(+2.63%)
Jul 08, 2025	1.500	1.550	1.460	1.520	12,507	+0.01(+0.66%)
Jul 07, 2025	1.500	1.543	1.495	1.510	13,351	-0.01(-0.66%)
Jul 03, 2025	1.480	1.570	1.480	1.520	14,097	+0.01(+0.66%)
Jul 02, 2025	1.490	1.520	1.443	1.510	6,528	+0.02(+1.34%)
Jul 01, 2025	1.490	1.520	1.450	1.490	24,923	+0.00(+0.00%)
Jun 30, 2025	1.500	1.550	1.485	1.490	19,591	+0.00(+0.00%)
Jun 27, 2025	1.545	1.560	1.490	1.490	26,791	-0.06(-3.87%)
Jun 26, 2025	1.575	1.575	1.520	1.550	9,695	+0.03(+1.97%)
Jun 25, 2025	1.560	1.560	1.510	1.520	6,375	-0.03(-1.94%)
Jun 24, 2025	1.520	1.550	1.510	1.550	11,605	-0.02(-1.27%)
Jun 23, 2025	1.490	1.620	1.490	1.570	26,747	+0.08(+5.37%)
Jun 20, 2025	1.480	1.630	1.480	1.490	18,037	-0.06(-3.87%)
Jun 18, 2025	1.550	1.620	1.500	1.550	13,166	-0.04(-2.52%)
Jun 17, 2025	1.500	1.619	1.500	1.590	17,986	+0.13(+8.90%)
Jun 16, 2025	1.540	1.540	1.460	1.460	18,243	-0.08(-5.19%)
Jun 13, 2025	1.620	1.620	1.450	1.540	37,725	+0.00(+0.00%)
Jun 12, 2025	1.600	1.611	1.540	1.540	9,050	-0.10(-6.10%)
Jun 11, 2025	1.600	1.689	1.600	1.640	14,467	+0.03(+1.86%)
Jun 10, 2025	1.650	1.710	1.600	1.610	14,725	-0.04(-2.42%)
Jun 09, 2025	1.600	1.660	1.560	1.650	7,186	+0.02(+1.23%)
Jun 06, 2025	1.640	1.680	1.600	1.630	6,187	+0.00(+0.00%)
Jun 05, 2025	1.750	1.810	1.550	1.630	118,037	-0.02(-1.24%)
Jun 04, 2025	1.690	1.719	1.644	1.651	10,646	-0.03(-1.76%)
Jun 03, 2025	1.620	1.732	1.620	1.680	12,518	+0.03(+1.82%)
Jun 02, 2025	1.720	1.750	1.580	1.650	51,159	-0.06(-3.51%)
May 30, 2025	1.560	1.730	1.520	1.710	73,071	+0.16(+9.97%)
May 29, 2025	1.440	1.608	1.430	1.555	44,258	+0.12(+8.74%)
May 28, 2025	1.410	1.559	1.400	1.430	16,099	+0.01(+0.70%)
May 27, 2025	1.460	1.490	1.420	1.420	9,074	-0.04(-2.74%)
May 23, 2025	1.618	1.618	1.431	1.460	13,562	+0.00(+0.00%)
May 22, 2025	1.450	1.560	1.430	1.460	5,965	+0.03(+2.10%)
May 21, 2025	1.450	1.660	1.430	1.430	22,983	-0.08(-5.61%)
May 20, 2025	1.420	1.610	1.420	1.515	30,304	+0.10(+7.45%)
May 19, 2025	1.410	1.490	1.401	1.410	15,109	-0.01(-0.70%)
May 16, 2025	1.490	1.500	1.400	1.420	17,952	-0.02(-1.39%)
May 15, 2025	1.540	1.540	1.400	1.440	14,079	-0.02(-1.37%)
May 14, 2025	1.500	1.570	1.460	1.460	40,390	-0.08(-5.44%)
May 13, 2025	1.590	1.790	1.490	1.544	29,989	-0.02(-1.34%)
May 12, 2025	1.550	1.579	1.510	1.565	14,396	+0.04(+2.96%)
May 09, 2025	1.645	1.645	1.440	1.520	2,113	-0.05(-3.07%)
May 08, 2025	1.560	1.610	1.551	1.568	1,990	-0.00(-0.11%)
May 07, 2025	1.420	1.610	1.362	1.570	27,366	+0.09(+6.44%)
May 06, 2025	1.480	1.744	1.440	1.475	8,135	-0.03(-2.32%)
May 05, 2025	1.560	1.587	1.480	1.510	8,675	-0.09(-5.63%)
May 02, 2025	1.640	1.792	1.595	1.600	17,556	+0.02(+1.27%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices