COCP

Cocrystal Pharma Historical Data

COCP Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2020 0.8997 -0.0516 -5.42% 0.90 0.9198 0.8601 1,036,382
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 07 2020 0.9098 0.00 +0.00% 0.8561 0.927 0.8101 0
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
Aug 21 2020 1.64 -0.24 -12.77% 1.83 1.88 1.63 2,379,600
Aug 20 2020 1.88 -0.01 -0.53% 1.88 1.92 1.84 688,029
Aug 19 2020 1.89 -0.05 -2.58% 1.89 1.93 1.86 717,181
Aug 18 2020 1.94 -0.01 -0.51% 1.95 2.09 1.86 1,604,899
Aug 17 2020 1.95 0.03 1.56% 1.91 1.96 1.82 842,998
Aug 14 2020 1.92 -0.02 -1.03% 1.98 1.9802 1.86 973,183
Aug 13 2020 1.94 -0.06 -3.0% 2.00 2.00 1.92 761,312
Aug 12 2020 2.00 0.03 1.52% 2.01 2.06 1.91 1,026,566
Aug 11 2020 1.97 -0.18 -8.37% 2.16 2.16 1.92 1,781,405
Aug 10 2020 2.15 0.10 4.87% 2.05 2.20 2.05 2,122,582
Aug 07 2020 2.0502 -0.03 -1.43% 2.07 2.42 2.00 3,618,755
Aug 06 2020 2.08 -0.12 -5.45% 2.14 2.26 1.90 4,634,037
Aug 05 2020 2.20 -0.12 -5.17% 2.16 2.3399 2.10 3,826,863
Aug 04 2020 2.32 -0.10 -4.13% 2.66 4.10 2.21 50,838,462
Aug 03 2020 2.42 0.72 42.35% 1.73 2.48 1.63 9,938,528
Jul 31 2020 1.70 -0.03 -1.73% 1.69 1.84 1.66 1,700,260
Jul 30 2020 1.73 -0.11 -5.98% 1.82 1.8699 1.70 1,969,918
Jul 29 2020 1.84 -0.03 -1.6% 1.89 1.94 1.81 1,145,603
Jul 28 2020 1.87 -0.04 -1.84% 1.88 1.94 1.86 914,327
Jul 27 2020 1.905 -0.09 -4.27% 1.99 2.00 1.87 1,402,014
Jul 24 2020 1.99 0.05 2.58% 1.95 2.025 1.79 1,840,781
Jul 23 2020 1.94 -0.11 -5.37% 2.01 2.1002 1.89 2,084,676
Jul 22 2020 2.05 0.00 -0.01% 2.02 2.165 1.90 2,972,465
Jul 21 2020 2.0502 -0.15 -6.81% 2.27 2.38 2.00 5,153,151
Jul 20 2020 2.20 0.26 13.4% 1.97 2.24 1.92 7,257,243
Jul 17 2020 1.94 0.13 7.18% 1.85 1.97 1.80 4,502,300
Jul 16 2020 1.81 0.07 4.02% 1.71 1.90 1.67 4,065,657
Jul 15 2020 1.74 0.01 0.58% 1.72 1.85 1.60 4,771,474
Jul 14 2020 1.73 0.07 4.22% 1.65 1.77 1.55 2,651,090
Jul 13 2020 1.66 -0.13 -7.26% 1.75 1.82 1.65 2,605,641
Jul 10 2020 1.79 -0.03 -1.65% 1.79 2.08 1.74 9,592,998
Jul 09 2020 1.82 0.01 0.55% 1.84 1.90 1.6801 3,629,301
Jul 08 2020 1.81 0.21 13.13% 1.79 1.95 1.52 10,977,628
Jul 07 2020 1.60 0.06 3.9% 1.53 1.64 1.48 4,507,841
Jul 06 2020 1.54 0.02 1.32% 1.515 1.58 1.45 2,296,679
Jul 03 2020 1.52 0.00 +0.00% 1.45 1.55 1.35 0
Jul 02 2020 1.52 0.05 3.4% 1.45 1.55 1.35 3,261,983
Jul 01 2020 1.47 -0.06 -3.92% 1.51 1.5401 1.45 1,885,290
Jun 30 2020 1.53 0.04 2.68% 1.47 1.61 1.42 3,985,664
Jun 29 2020 1.49 -0.08 -5.1% 1.55 1.61 1.46 2,621,503


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.