Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
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 | 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 |
COCP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.9533 | 1.07 | 0.9029 | 1.02 | 1,357,058 | -0.0033 | -0.35% |
| 1 Month | 1.44 | 1.55 | 0.8101 | 1.01 | 1,792,294 | -0.49 | -34.03% |
| 3 Months | 1.51 | 4.10 | 0.8101 | 1.84 | 3,537,603 | -0.56 | -37.09% |
| 6 Months | 0.7787 | 4.10 | 0.60 | 1.46 | 3,503,139 | 0.1713 | 22.0% |
| 1 Year | 2.05 | 4.10 | 0.3861 | 1.45 | 3,069,536 | -1.10 | -53.66% |
| 3 Years | 4.36 | 6.45 | 0.3861 | 1.48 | 1,257,779 | -3.41 | -78.21% |
| 5 Years | 4.36 | 6.45 | 0.3861 | 1.48 | 1,257,779 | -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 |
