Cocrystal Pharma Inc (COCP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1426 | 8.65606410101 | 1.6474 | 1.8583 | 1.6 | 11743 | 1.74108038 | CS |
| 4 | -0.1 | -5.29100529101 | 1.89 | 2.0758 | 1.6 | 13304 | 1.78264343 | CS |
| 12 | -0.66 | -26.9387755102 | 2.45 | 2.6 | 1.6 | 21020 | 2.05918313 | CS |
| 26 | 0.29 | 19.3333333333 | 1.5 | 3.1 | 1.35 | 25253 | 2.0735413 | CS |
| 52 | -0.21 | -10.5 | 2 | 3.1 | 1.325 | 20853 | 1.93586516 | CS |
| 156 | -10.21 | -85.0833333333 | 12 | 12.96 | 1.325 | 169676 | 7.23623588 | CS |
| 260 | -21.49 | -92.3109965636 | 23.28 | 49.2 | 1.325 | 2025985 | 18.87287262 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 1.75 | -0.01 | -0.57 | 1.77 | 1.8122 | 1.75 | 21780 |
| 1726612500 | 1.76 | 0.03 | 1.46 | 1.74 | 1.785 | 1.6 | 23501 |
| 1726526100 | 1.7347 | 0.06 | 3.87 | 1.71 | 1.74 | 1.68 | 4522 |
| 1726266900 | 1.67 | -0.01 | -0.60 | 1.6574 | 1.725 | 1.6299999 | 6576 |
| 1726180500 | 1.68 | 0.07 | 4.35 | 1.6474 | 1.685 | 1.6101 | 2335 |
| 1726094100 | 1.61 | -0.1 | -5.80 | 1.71 | 1.7199 | 1.61 | 7922 |
| 1726007700 | 1.7092 | -0.01 | -0.34 | 1.7 | 1.82 | 1.7 | 22275 |
| 1725921300 | 1.715 | 0.02 | 0.88 | 1.7 | 1.835 | 1.695 | 18652 |
| 1725662100 | 1.7 | -0.09 | -5.03 | 1.81 | 1.81 | 1.69 | 8870 |
| 1725575700 | 1.79 | 0.09 | 5.29 | 1.72 | 1.81 | 1.715 | 5186 |
| 1725489300 | 1.7001 | -0.02 | -1.10 | 1.73 | 1.74 | 1.69 | 5025 |
| 1725402900 | 1.719 | -0.08 | -4.50 | 1.83 | 1.83 | 1.68 | 17065 |
| 1725057300 | 1.8 | 0.11 | 6.51 | 1.85 | 1.85 | 1.732 | 13251 |
| 1724970900 | 1.69 | -0.17 | -9.14 | 1.86 | 1.88 | 1.6636 | 26178 |
| 1724884500 | 1.86 | -0.03 | -1.59 | 1.93 | 1.93 | 1.85 | 5505 |
| 1724798100 | 1.89 | 0.01 | 0.53 | 1.87 | 1.92 | 1.8698 | 5603 |
| 1724711700 | 1.88 | -0.1 | -5.05 | 1.96 | 2.0758 | 1.88 | 3145 |
| 1724452500 | 1.98 | 0.09 | 4.76 | 1.88 | 2.0099999 | 1.81 | 42415 |
| 1724366100 | 1.89 | -0.02 | -1.05 | 1.89 | 1.89 | 1.85 | 12968 |
| 1724279700 | 1.91 | 0 | 0.00 | 1.91 | 1.9722 | 1.9 | 12978 |
| 1724193300 | 1.91 | -0.19 | -9.05 | 2.06 | 2.17 | 1.9091 | 24973 |
| 1724106900 | 2.1 | 0.28 | 15.38 | 1.9 | 2.13 | 1.83 | 54134 |
| 1723847700 | 1.82 | 0.11 | 6.43 | 1.74 | 1.8429 | 1.72 | 26457 |
| 1723761300 | 1.71 | 0.01 | 0.59 | 1.74 | 1.86 | 1.71 | 14376 |
| 1723674900 | 1.7 | -0.2 | -10.53 | 1.84 | 2.04 | 1.69 | 32254 |
| 1723588500 | 1.9 | 0.14 | 7.95 | 1.8402 | 2 | 1.7471 | 27429 |
| 1723502100 | 1.76 | -0.04 | -2.06 | 1.79 | 1.8446 | 1.72 | 6493 |
| 1723242900 | 1.797 | 0.11 | 6.33 | 1.66 | 1.797 | 1.66 | 12921 |
| 1723156500 | 1.69 | -0.05 | -2.87 | 1.72 | 1.74 | 1.619 | 14487 |
| 1723070100 | 1.74 | -0.01 | -0.57 | 1.79 | 1.79 | 1.73 | 3653 |
| 1722983700 | 1.75 | 0 | 0.29 | 1.68 | 1.84 | 1.68 | 6092 |
| 1722897300 | 1.745 | -0.09 | -4.64 | 1.6721 | 1.864 | 1.6721 | 14782 |
| 1722638100 | 1.83 | -0.11 | -5.67 | 1.88 | 1.94 | 1.78 | 24646 |
| 1722551700 | 1.94 | 0.03 | 1.57 | 1.9 | 2.007 | 1.87 | 39383 |
| 1722465300 | 1.91 | -0.07 | -3.54 | 1.94 | 1.9675 | 1.87 | 21300 |
| 1722378900 | 1.98 | -0.07 | -3.41 | 2.06 | 2.06 | 1.92 | 24165 |
| 1722292500 | 2.05 | -0.15 | -6.82 | 2.2 | 2.21 | 2.05 | 44005 |
| 1722033300 | 2.2 | -0.02 | -0.90 | 2.21 | 2.22 | 2.19 | 9434 |
| 1721946900 | 2.22 | -0.04 | -1.77 | 2.23 | 2.25 | 2.2 | 10984 |
| 1721860500 | 2.2599999 | -0.11 | -4.64 | 2.31 | 2.3799 | 2.2 | 40293 |
| 1721774100 | 2.37 | 0.07 | 2.82 | 2.2746 | 2.4 | 2.2746 | 13675 |
| 1721687700 | 2.305 | -0.05 | -1.91 | 2.38 | 2.42 | 2.27 | 19289 |
| 1721428500 | 2.35 | 0 | 0.00 | 2.3501 | 2.4479 | 2.35 | 12532 |
| 1721342100 | 2.35 | 0.09 | 3.98 | 2.33 | 2.3957 | 2.3003999 | 28389 |
| 1721255700 | 2.2599999 | -0.01 | -0.44 | 2.2700999 | 2.39 | 2.2599999 | 9125 |
| 1721169300 | 2.27 | 0.03 | 1.34 | 2.21 | 2.36 | 2.1701 | 10333 |
| 1721082900 | 2.24 | -0.06 | -2.61 | 2.29 | 2.32 | 2.16 | 15953 |
| 1720823700 | 2.3 | 0.11 | 5.02 | 2.2599999 | 2.4215 | 2.17 | 130259 |
| 1720737300 | 2.19 | -0.1 | -4.37 | 2.25 | 2.4943 | 2.1 | 82303 |
| 1720650900 | 2.29 | -0.03 | -1.29 | 2.3 | 2.34 | 2.22 | 25851 |
| 1720564500 | 2.32 | -0.04 | -1.69 | 2.37 | 2.41 | 2.3194 | 5007 |
| 1720478100 | 2.36 | -0.02 | -0.84 | 2.4 | 2.48 | 2.31 | 21193 |
| 1720218900 | 2.38 | 0.06 | 2.59 | 2.29 | 2.4952 | 2.29 | 62518 |
| 1720040640 | 2.32 | -0.04 | -1.69 | 2.32 | 2.471 | 2.3 | 1503 |
| 1719959700 | 2.36 | -0.04 | -1.67 | 2.34 | 2.6 | 2.34 | 31854 |
| 1719873300 | 2.4 | 0.07 | 3.00 | 2.29 | 2.41 | 2.29 | 8109 |
| 1719614100 | 2.33 | -0.22 | -8.63 | 2.55 | 2.55 | 2.2799999 | 18690 |
| 1719527700 | 2.55 | 0.11 | 4.51 | 2.45 | 2.6 | 2.43 | 4583 |
| 1719441300 | 2.44 | -0.01 | -0.41 | 2.44 | 2.465 | 2.43 | 7287 |
| 1719354900 | 2.45 | -0.16 | -6.13 | 2.6 | 2.64 | 2.45 | 4565 |
| 1719268500 | 2.61 | -0.05 | -1.88 | 2.69 | 2.7804 | 2.46 | 35400 |
| 1719009300 | 2.66 | 0.11 | 4.31 | 2.58 | 2.66 | 2.43 | 23280 |
| 1718922900 | 2.55 | 0.06 | 2.41 | 2.4 | 2.7799999 | 2.4 | 36391 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
