Cocrystal Pharma Historical Data - COCP

COCP Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 1.77 -0.43 -19.55% 2.19 2.28 1.70 15,344,838
Feb 25 2020 2.20 0.88 66.67% 2.39 2.50 1.52 72,453,091
Feb 24 2020 1.32 0.82 164.53% 0.7983 1.57 0.50 78,018,091
Feb 21 2020 0.499 -0.0211 -4.06% 0.5301 0.5349 0.473599 505,752
Feb 20 2020 0.5201 -0.0097 -1.83% 0.526 0.544899 0.50 446,833
Feb 19 2020 0.5298 -0.0301 -5.38% 0.5699 0.5985 0.52 380,621
Feb 18 2020 0.559899 0.0299 5.64% 0.555 0.57 0.5221 257,022
Feb 17 2020 0.53 0.00 +0.00% 0.548 0.5535 0.515 0
Feb 14 2020 0.53 -0.018 -3.28% 0.548 0.5535 0.515 359,468
Feb 13 2020 0.548 0.029 5.59% 0.666 0.73 0.5165 1,692,374
Feb 12 2020 0.519 -0.015 -2.81% 0.5225 0.5319 0.505 226,772
Feb 11 2020 0.534 0.012 2.3% 0.534 0.539 0.522 88,557
Feb 10 2020 0.522 -0.0228 -4.19% 0.5441 0.5448 0.521 147,299
Feb 07 2020 0.5448 -0.0032 -0.58% 0.555 0.5788 0.50 285,829
Feb 06 2020 0.548 -0.0145 -2.58% 0.56 0.579 0.54 302,763
Feb 05 2020 0.5625 0.0047 0.84% 0.566 0.569 0.5321 384,459
Feb 04 2020 0.5578 -0.0379 -6.36% 0.62 0.638 0.55 524,561
Feb 03 2020 0.5957 -0.0312 -4.98% 0.67 0.70 0.575 655,794
Jan 31 2020 0.6269 0.0819 15.03% 0.562 0.6723 0.561 1,558,736
Jan 30 2020 0.545 0.005 0.93% 0.549 0.559 0.502 908,331
Jan 29 2020 0.54 -0.24 -30.77% 0.735 0.7502 0.5236 1,664,099
Jan 28 2020 0.78 -0.0395 -4.82% 0.89 1.46 0.722 3,183,744
Jan 27 2020 0.8195 0.0622 8.21% 0.785 0.83 0.712 1,305,686
Jan 24 2020 0.7573 0.0273 3.74% 0.711 0.77 0.7099 133,595
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 20 2020 0.615 0.00 +0.00% 0.6395 0.7199 0.611145 0
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
Jan 01 2020 0.4955 0.00 +0.00% 0.47 0.51 0.47 0
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 25 2019 0.43 0.00 +0.00% 0.43 0.45 0.425 0
Dec 24 2019 0.43 0.00 0.0% 0.43 0.45 0.425 31,265
Dec 23 2019 0.43 0.0215 5.26% 0.405 0.44 0.405 170,887
Dec 20 2019 0.4085 0.0205 5.28% 0.3881 0.42 0.388 105,550
Dec 19 2019 0.388 -0.0235 -5.71% 0.4115 0.42 0.388 86,961
Dec 18 2019 0.4115 -0.0084 -2.0% 0.42 0.429 0.3861 153,331
Dec 17 2019 0.4199 -0.0251 -5.64% 0.4317 0.438 0.41 123,882
Dec 16 2019 0.445 -0.0188 -4.05% 0.467 0.467 0.41 154,209
Dec 13 2019 0.463799 -0.00105 -0.23% 0.469 0.489 0.45 62,465
Dec 12 2019 0.46485 -0.06515 -12.29% 0.5341 0.568 0.45 208,275
Dec 11 2019 0.53 -0.005 -0.93% 0.53 0.568 0.52 55,228
Dec 10 2019 0.535 -0.0105 -1.92% 0.56 0.56 0.52 34,086
Dec 09 2019 0.5455 0.0314 6.11% 0.504 0.58 0.50 269,867
Dec 06 2019 0.5141 -0.0142 -2.69% 0.54 0.5639 0.5141 125,626
Dec 05 2019 0.5283 0.0249 4.95% 0.50 0.5639 0.50 437,875
Dec 04 2019 0.5034 0.0034 0.68% 0.50 0.52 0.4821 141,370
Dec 03 2019 0.50 0.00 0.0% 0.5011 0.509 0.481 64,821
Dec 02 2019 0.50 -0.0052 -1.03% 0.496 0.5102 0.48 81,428


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.