Cocrystal Pharma Historical Data - COCP

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Cocrystal Pharma Inc COCP NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0273 3.74% 0.7573 0.77 0.711 0.711 0.73 16:00:37
more quote information »

COCP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.63950.840.6111450.7101992325,8790.117818.42%
1 Month0.4690.840.4450.6187175244,3980.288361.47%
3 Months0.7430.840.38610.5764983176,8070.01431.92%
6 Months2.21992.950.38610.658470390,177-1.46-65.89%
1 Year2.923.24910.38610.840396150,278-2.16-74.07%
3 Years4.366.450.38612.0458,328-3.60-82.63%
5 Years4.366.450.38612.0458,328-3.60-82.63%

COCP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2020 0.73 0.0177 2.48% 0.7229 0.84 0.70 401,075
Jan 22 2020 0.7123 -0.0357 -4.77% 0.749 0.75 0.6601 179,023
Jan 21 2020 0.748 0.133 21.63% 0.62 0.748 0.615 484,407
Jan 17 2020 0.615 -0.025 -3.91% 0.6395 0.7199 0.611145 239,009
Jan 16 2020 0.64 -0.04 -5.88% 0.68 0.72 0.6233 236,011
Jan 15 2020 0.68 0.0589 9.48% 0.637 0.777518 0.60 975,699
Jan 14 2020 0.6211 0.1249 25.17% 0.525 0.6401 0.48 642,784
Jan 13 2020 0.4962 0.0162 3.38% 0.50 0.53 0.45 242,673
Jan 10 2020 0.48 -0.0235 -4.67% 0.51 0.528 0.48 49,306
Jan 09 2020 0.5035 0.0035 0.7% 0.4976 0.525 0.465 35,917
Jan 08 2020 0.50 0.0101 2.06% 0.498 0.51 0.4529 81,905
Jan 07 2020 0.4899 -0.0589 -10.73% 0.5363 0.548 0.45 202,153
Jan 06 2020 0.5488 0.0068 1.25% 0.546 0.558 0.5103 27,131
Jan 03 2020 0.542 0.002 0.37% 0.54 0.559 0.505 103,588
Jan 02 2020 0.54 0.0445 8.98% 0.5021 0.547501 0.495 113,784
Dec 31 2019 0.4955 0.0255 5.43% 0.47 0.51 0.47 84,779
Dec 30 2019 0.47 0.0225 5.03% 0.45 0.494 0.45 172,797
Dec 27 2019 0.4475 -0.014 -3.03% 0.469 0.47 0.445 169,368
Dec 26 2019 0.4615 0.0315 7.33% 0.4569 0.4699 0.4325 101,059
Dec 24 2019 0.43 0.00 0.0% 0.43 0.45 0.425 31,265
See More Historical Prices »


Your Recent History
NASDAQ
COCP
Cocrystal ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.