Cocrystal Pharma Historical Data - COCP

COCP Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 18 2019 1.9499 2 0.17 +9.29% 1.9499 2.15 1,298
Sep 17 2019 1.85 1.83 0.00 +0.00% 1.83 2.06 8,655
Sep 16 2019 1.83 1.83 0.03 +1.67% 1.83 1.83 358
Sep 13 2019 1.8316 1.8 -0.05 -2.7% 1.7518 1.8316 1,590
Sep 12 2019 1.75 1.85 0.17 +9.79% 1.75 1.85 14,213
Sep 11 2019 1.81 1.685 -0.13 -6.91% 1.685 1.8164 6,657
Sep 10 2019 1.74 1.81 0.08 +4.32% 1.74 1.8513 3,119
Sep 09 2019 1.86 1.735 -0.16 -8.66% 1.6299999 1.86 10,765
Sep 06 2019 1.96 1.8995 -0.05 -2.4% 1.8437 1.96 21,253
Sep 05 2019 2.0299999 1.9462 -0.06 -3.17% 1.93 2.0299999 11,035
Sep 04 2019 2.2799999 2.0099999 -0.24 -10.67% 1.9501 2.2799999 14,461
Sep 03 2019 2.32 2.2501 -0.04 -1.74% 2.24 2.39 8,997
Sep 02 2019 2.2 2.29 0.00 +0.00% 2.0299999 2.36 0
Aug 30 2019 2.2 2.29 0.00 +0.00% 2.0299999 2.36 1,628
Aug 29 2019 2.2 2.29 0.27 +13.37% 2.2 2.29 1,188
Aug 28 2019 2.07 2.02 -0.18 -8.18% 2.02 2.1105 8,509
Aug 27 2019 2.33 2.1999 -0.1 -4.35% 2.1 2.3327 17,583
Aug 26 2019 2.45 2.3 -0.15 -6.12% 2.15 2.45 2,790
Aug 23 2019 2.48 2.45 0.03 +1.29% 2.33 2.49 1,237
Aug 22 2019 2.29 2.4189 0.25 +11.47% 2.29 2.43 4,624
Aug 21 2019 2.45 2.17 -0.02 -1.11% 2.12 2.45 15,190
Aug 20 2019 2.34 2.1944 -0.06 -2.47% 2.1944 2.4456 1,588
Aug 19 2019 2.34 2.25 -0.09 -3.78% 2.23 2.35 3,229
Aug 16 2019 2.37 2.3384 0.00 -0.07% 2.3115 2.41 5,714
Aug 15 2019 2.48 2.34 -0.11 -4.49% 2.34 2.49 2,077
Aug 14 2019 2.5125 2.45 -0.11 -4.32% 2.45 2.6529 5,672
Aug 13 2019 2.5 2.5605 -0.01 -0.37% 2.5 2.831 10,276
Aug 12 2019 2.725 2.5699 0.04 +1.58% 2.56 2.725 2,878
Aug 09 2019 2.55 2.5299999 -0.35 -12.15% 2.5299999 2.9 2,860
Aug 08 2019 2.5 2.88 0.40 +16.13% 2.24 2.95 3,900
Aug 07 2019 2.4 2.48 0.03 +1.22% 2.4 2.48 3,336
Aug 06 2019 2.16 2.45 0.25 +11.36% 2.16 2.45 9,300
Aug 05 2019 2.29 2.2 -0.09 -3.93% 2.15 2.3 4,236
Aug 02 2019 2.1206 2.29 0.00 +0.00% 2.11 2.45 2,265
Aug 01 2019 2.2599999 2.29 0.01 +0.44% 2.25 2.5 3,885
Jul 31 2019 2.23 2.2799999 0.05 +2.24% 2.07 2.2799999 13,984
Jul 30 2019 2.15 2.23 0.04 +1.83% 2.15 2.23 3,556
Jul 29 2019 2.21 2.19 0.11 +5.29% 2.13 2.22 4,780
Jul 26 2019 2.15 2.08 -0.01 -0.48% 2.08 2.2199 9,477
Jul 25 2019 2.2 2.09 -0.04 -1.73% 2.0099999 2.2 2,848
Jul 24 2019 2.2199 2.1267999 0.11 +5.28% 2.12 2.2199 1,679
Jul 23 2019 2.15 2.0200999 -0.14 -6.48% 2.0200999 2.15 1,724
Jul 22 2019 2.0101 2.16 -0.01 -0.46% 2.0101 2.16 2,601
Jul 19 2019 2.17 2.17 0.00 +0.00% 2.0001 2.1716 1,830
Jul 18 2019 2.1291 2.17 0.17 +8.50% 2.1291 2.17 2,402
Jul 17 2019 2.0299999 2 -0.05 -2.44% 2 2.06 1,183
Jul 16 2019 2.0099999 2.05 -0.05 -2.38% 2.0099999 2.0655 1,437
Jul 15 2019 2.09 2.1 -0.09 -3.99% 2.06 2.1 1,238
Jul 12 2019 2.05 2.1871999 0.07 +3.17% 2.05 2.2 4,280
Jul 11 2019 2.21 2.12 -0.08 -3.64% 2.12 2.21 1,326
Jul 10 2019 2.17 2.2 0.05 +2.33% 2.0904 2.21 3,836
Jul 09 2019 2.19 2.15 0.04 +2.07% 2.02 2.22 4,899
Jul 08 2019 2.22 2.1063 -0.12 -5.55% 2.1063 2.22 684
Jul 05 2019 2.14 2.23 0.00 +0.01% 2.11 2.23 1,406
Jul 04 2019 2.13 2.2296999 0.00 +0.00% 2.13 2.2296999 0
Jul 03 2019 2.13 2.2296999 0.10 +4.68% 2.13 2.2296999 553
Jul 02 2019 2.19 2.13 -0.04 -1.84% 2.06 2.19 2,885
Jul 01 2019 2.29 2.17 0.09 +4.33% 2.1 2.29 3,395
Jun 28 2019 2.08 2.08 0.00 +0.00% 2.08 2.08 0
Jun 27 2019 2.18 2.08 0.02 +0.97% 2.08 2.33 3,498
Jun 26 2019 2.13 2.06 -0.01 -0.48% 2.06 2.2477999 7,543
Jun 25 2019 2.11 2.07 -0.02 -0.96% 2.05 2.2 13,028
Jun 24 2019 2.13 2.09 -0.03 -1.42% 2.09 2.22 3,899
Jun 21 2019 2.12 2.12 0.00 +0.00% 2.12 2.38 2,904


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.