Best deals to access real time data! |
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
CHART Trader
Monthly Subscription
for only
|
|
Big Cap Pro
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  |
|
|---|---|---|---|---|---|---|---|---|
| 0.0273 | 3.74% | 0.7573 | 0.77 | 0.711 | 0.711 | 0.73 | 16:00:37 |
COCP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.6395 | 0.84 | 0.611145 | 0.7101992 | 325,879 | 0.1178 | 18.42% |
| 1 Month | 0.469 | 0.84 | 0.445 | 0.6187175 | 244,398 | 0.2883 | 61.47% |
| 3 Months | 0.743 | 0.84 | 0.3861 | 0.5764983 | 176,807 | 0.0143 | 1.92% |
| 6 Months | 2.2199 | 2.95 | 0.3861 | 0.6584703 | 90,177 | -1.46 | -65.89% |
| 1 Year | 2.92 | 3.2491 | 0.3861 | 0.8403961 | 50,278 | -2.16 | -74.07% |
| 3 Years | 4.36 | 6.45 | 0.3861 | 2.04 | 58,328 | -3.60 | -82.63% |
| 5 Years | 4.36 | 6.45 | 0.3861 | 2.04 | 58,328 | -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 |
