Cocrystal Pharma Historical Data - COCP

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
more quote information »

COCP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week1.83162.291.75181.93373k0.303416.56%
1 Month2.482.491.631.97867k-0.345-13.91%
3 Months2.12.951.632.14505k0.0351.67%
6 Months2.82.951.632.38758k-0.665-23.75%
1 Year2.665.41.512.884124k-0.525-19.74%
3 Years4.366.451.513.017442k-2.225-51.03%
5 Years4.366.451.513.017442k-2.225-51.03%

COCP 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 20 20192.12+0.11+5.47%1.992.2914,593
Sep 19 20192.01+0.01+0.50%1.942.022,557
Sep 18 20192.00+0.07+3.63%1.94992.151,298
Sep 17 20191.93+0.10+5.46%1.8392.068,655
Sep 16 20191.83+0.03+1.67%1.831.83358
Sep 13 20191.80-0.02-0.94%1.75181.83161,590
Sep 12 20191.817+0.13+7.83%1.751.81714,213
Sep 11 20191.685-0.13-6.91%1.6851.81646,657
Sep 10 20191.81+0.08+4.32%1.741.85133,119
Sep 09 20191.735-0.16-8.66%1.631.8610,765
Sep 06 20191.8995-0.05-2.40%1.84371.9621,253
Sep 05 20191.9462-0.06-3.17%1.932.0311,035
Sep 04 20192.01-0.24-10.67%1.95012.2814,461
Sep 03 20192.2501-0.04-1.74%2.242.398,997
Aug 30 20192.290.000.00%2.032.361,628
Aug 29 20192.29+0.20+9.57%2.202.291,188
Aug 28 20192.09-0.11-5.00%2.04022.11058,509
Aug 27 20192.1999-0.10-4.35%2.102.332717,583
Aug 26 20192.30-0.15-6.12%2.152.452,790
Aug 23 20192.45+0.03+1.29%2.332.491,237
Aug 22 20192.4189+0.30+14.10%2.292.434,624
Aug 21 20192.12-0.07-3.39%2.122.4515,190
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.