Cocrystal Pharma Historical Data - COCP

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Cocrystal Pharma Inc COCP NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0103 -1.43% 0.71 0.672 0.73 0.73 0.7203 00:00:01
more quote information »

COCP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.67260.8320.610.72514481,609,5120.03745.56%
1 Month1.202.270.601.125,161,659-0.49-40.83%
3 Months0.512.500.451.425,717,8820.2039.22%
6 Months1.982.500.38611.402,696,375-1.27-64.14%
1 Year2.722.950.38611.401,357,370-2.01-73.9%
3 Years4.366.450.38611.47692,406-3.65-83.72%
5 Years4.366.450.38611.47692,406-3.65-83.72%

COCP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 0.71 -0.0179 -2.46% 0.73 0.73 0.672 985,976
Apr 02 2020 0.7279 0.0379 5.49% 0.68 0.74 0.65 1,504,501
Apr 01 2020 0.69 -0.01 -1.43% 0.68 0.71 0.61 665,658
Mar 31 2020 0.70 -0.02 -2.78% 0.71 0.72 0.67 765,367
Mar 30 2020 0.72 -0.021 -2.83% 0.7253 0.832 0.661 2,026,582
Mar 27 2020 0.741 0.0707 10.55% 0.6726 0.78 0.65 3,085,452
Mar 26 2020 0.6703 -0.0026 -0.39% 0.66 0.6999 0.6501 1,283,321
Mar 25 2020 0.6729 -0.0406 -5.69% 0.68 0.70 0.60 1,505,140
Mar 24 2020 0.7135 -0.0545 -7.1% 0.76 0.788 0.6705 1,916,034
Mar 23 2020 0.768 0.018 2.4% 0.7787 0.91 0.73 1,828,365
Mar 20 2020 0.75 0.0474 6.75% 0.705 0.78 0.671 2,055,404
Mar 19 2020 0.702601 0.006 0.86% 0.6589 0.82 0.64 3,896,392
Mar 18 2020 0.6966 -0.0134 -1.89% 0.7466 0.84 0.6001 2,903,879
Mar 17 2020 0.71 0.0201 2.91% 0.7056 0.86 0.65 3,527,396
Mar 16 2020 0.6899 -0.1141 -14.19% 0.65 0.7899 0.60 3,766,419
Mar 13 2020 0.804 -0.186 -18.79% 0.97 1.01 0.735 4,560,545
Mar 12 2020 0.99 -0.28 -22.05% 1.29 1.45 0.89 6,429,404
Mar 11 2020 1.27 0.09 7.63% 1.13 1.32 1.10 7,834,098
Mar 10 2020 1.18 -0.24 -16.9% 1.37 1.75 1.08 8,346,942
Mar 09 2020 1.42 0.23 19.76% 1.70 2.27 1.31 43,523,619
Mar 06 2020 1.1857 0.04 3.1% 1.20 1.28 1.01 5,465,182
Mar 05 2020 1.15 -0.05 -4.17% 1.19 1.40 1.11 3,175,213
Mar 04 2020 1.20 0.06 5.26% 1.20 1.48 1.08 4,587,333
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.