Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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 | 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 |
COCP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.6726 | 0.832 | 0.61 | 0.7251448 | 1,609,512 | 0.0374 | 5.56% |
| 1 Month | 1.20 | 2.27 | 0.60 | 1.12 | 5,161,659 | -0.49 | -40.83% |
| 3 Months | 0.51 | 2.50 | 0.45 | 1.42 | 5,717,882 | 0.20 | 39.22% |
| 6 Months | 1.98 | 2.50 | 0.3861 | 1.40 | 2,696,375 | -1.27 | -64.14% |
| 1 Year | 2.72 | 2.95 | 0.3861 | 1.40 | 1,357,370 | -2.01 | -73.9% |
| 3 Years | 4.36 | 6.45 | 0.3861 | 1.47 | 692,406 | -3.65 | -83.72% |
| 5 Years | 4.36 | 6.45 | 0.3861 | 1.47 | 692,406 | -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 |
