Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|---|---|---|---|
| 0.125 | 6.22% | 2.135 | 2.29 | 1.99 | 1.99 | 2.01 | 16:01:42 |
COCP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.8316 | 2.29 | 1.7518 | 1.9337 | 3k | 0.3034 | 16.56% |
| 1 Month | 2.48 | 2.49 | 1.63 | 1.9786 | 7k | -0.345 | -13.91% |
| 3 Months | 2.1 | 2.95 | 1.63 | 2.1450 | 5k | 0.035 | 1.67% |
| 6 Months | 2.8 | 2.95 | 1.63 | 2.3875 | 8k | -0.665 | -23.75% |
| 1 Year | 2.66 | 5.4 | 1.51 | 2.8841 | 24k | -0.525 | -19.74% |
| 3 Years | 4.36 | 6.45 | 1.51 | 3.0174 | 42k | -2.225 | -51.03% |
| 5 Years | 4.36 | 6.45 | 1.51 | 3.0174 | 42k | -2.225 | -51.03% |
COCP 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Sep 20 2019 | 2.12 | +0.11 | +5.47% | 1.99 | 2.29 | 14,593 |
| Sep 19 2019 | 2.01 | +0.01 | +0.50% | 1.94 | 2.02 | 2,557 |
| Sep 18 2019 | 2.00 | +0.07 | +3.63% | 1.9499 | 2.15 | 1,298 |
| Sep 17 2019 | 1.93 | +0.10 | +5.46% | 1.839 | 2.06 | 8,655 |
| Sep 16 2019 | 1.83 | +0.03 | +1.67% | 1.83 | 1.83 | 358 |
| Sep 13 2019 | 1.80 | -0.02 | -0.94% | 1.7518 | 1.8316 | 1,590 |
| Sep 12 2019 | 1.817 | +0.13 | +7.83% | 1.75 | 1.817 | 14,213 |
| Sep 11 2019 | 1.685 | -0.13 | -6.91% | 1.685 | 1.8164 | 6,657 |
| Sep 10 2019 | 1.81 | +0.08 | +4.32% | 1.74 | 1.8513 | 3,119 |
| Sep 09 2019 | 1.735 | -0.16 | -8.66% | 1.63 | 1.86 | 10,765 |
| Sep 06 2019 | 1.8995 | -0.05 | -2.40% | 1.8437 | 1.96 | 21,253 |
| Sep 05 2019 | 1.9462 | -0.06 | -3.17% | 1.93 | 2.03 | 11,035 |
| Sep 04 2019 | 2.01 | -0.24 | -10.67% | 1.9501 | 2.28 | 14,461 |
| Sep 03 2019 | 2.2501 | -0.04 | -1.74% | 2.24 | 2.39 | 8,997 |
| Aug 30 2019 | 2.29 | 0.00 | 0.00% | 2.03 | 2.36 | 1,628 |
| Aug 29 2019 | 2.29 | +0.20 | +9.57% | 2.20 | 2.29 | 1,188 |
| Aug 28 2019 | 2.09 | -0.11 | -5.00% | 2.0402 | 2.1105 | 8,509 |
| Aug 27 2019 | 2.1999 | -0.10 | -4.35% | 2.10 | 2.3327 | 17,583 |
| Aug 26 2019 | 2.30 | -0.15 | -6.12% | 2.15 | 2.45 | 2,790 |
| Aug 23 2019 | 2.45 | +0.03 | +1.29% | 2.33 | 2.49 | 1,237 |
| Aug 22 2019 | 2.4189 | +0.30 | +14.10% | 2.29 | 2.43 | 4,624 |
| Aug 21 2019 | 2.12 | -0.07 | -3.39% | 2.12 | 2.45 | 15,190 |
