COCP

Cocrystal Pharma Historical Data

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 Last Traded
-0.10 -9.52% 0.95 19:33:11
Close Price Low Price High Price Open Price Previous Close
0.9513 0.9336 1.03 1.02 1.05
more quote information »

COCP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.95331.070.90291.021,357,058-0.0033-0.35%
1 Month1.441.550.81011.011,792,294-0.49-34.03%
3 Months1.514.100.81011.843,537,603-0.56-37.09%
6 Months0.77874.100.601.463,503,1390.171322.0%
1 Year2.054.100.38611.453,069,536-1.10-53.66%
3 Years4.366.450.38611.481,257,779-3.41-78.21%
5 Years4.366.450.38611.481,257,779-3.41-78.21%

COCP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 0.9513 -0.0987 -9.4% 1.02 1.03 0.9336 917,017
Sep 22 2020 1.05 0.07 6.71% 1.01 1.07 0.9755 1,327,196
Sep 21 2020 0.984 -0.016 -1.6% 1.00 1.03 0.9751 636,724
Sep 18 2020 1.00 -0.04 -3.85% 1.04 1.06 0.984 804,817
Sep 17 2020 1.04 0.04 4.03% 0.99 1.06 0.97 2,336,810
Sep 16 2020 0.9997 0.0497 5.23% 0.9533 1.02 0.9029 1,679,742
Sep 15 2020 0.95 -0.0106 -1.1% 0.989 1.05 0.93 604,402
Sep 14 2020 0.9606 0.0506 5.56% 0.9228 0.9699 0.8811 795,444
Sep 11 2020 0.91 -0.0052 -0.57% 0.929 0.9499 0.88 482,008
Sep 10 2020 0.9152 -0.0548 -5.65% 0.97 0.9877 0.9016 652,935
Sep 09 2020 0.97 0.0421 4.54% 0.9386 1.02 0.90 2,303,979
Sep 08 2020 0.9279 0.0181 1.99% 0.9184 0.97529 0.8811 1,427,798
Sep 04 2020 0.9098 0.0524 6.11% 0.8561 0.927 0.8101 1,354,861
Sep 03 2020 0.8574 -0.0679 -7.34% 0.9165 0.95 0.8402 2,060,974
Sep 02 2020 0.9253 -0.0725 -7.27% 0.9521 1.00 0.92 1,531,955
Sep 01 2020 0.9978 -0.0622 -5.87% 1.06 1.06 0.9502 2,834,463
Aug 31 2020 1.06 -0.01 -0.93% 1.07 1.14 1.02 1,823,276
Aug 28 2020 1.07 0.03 2.88% 1.02 1.07 1.01 2,793,705
Aug 27 2020 1.04 -0.33 -24.09% 1.03 1.10 0.9849 9,019,527
Aug 26 2020 1.37 -0.06 -4.2% 1.44 1.55 1.35 770,855
Aug 25 2020 1.43 0.06 4.38% 1.29 1.60 1.28 1,826,350
Aug 24 2020 1.37 -0.27 -16.46% 1.61 1.74 1.34 4,103,621
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.