ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

COCP Cocrystal Pharma Inc

1.61
0.11 (7.33%)
Last Updated: 11:21:00
Delayed by 15 minutes

COCP Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 1.50 0.01 0.73% 1.48 1.515 1.455 11,754
Mar 26 2024 1.4892 -0.01 -0.72% 1.50 1.55 1.48 7,185
Mar 25 2024 1.50 -0.03 -1.96% 1.51 1.55 1.47 8,274
Mar 22 2024 1.53 0.02 1.32% 1.54 1.542 1.47 4,744
Mar 21 2024 1.51 -0.01 -0.66% 1.50 1.58 1.50 13,369
Mar 20 2024 1.52 0.10 7.04% 1.42 1.52 1.42 12,658
Mar 19 2024 1.42 -0.06 -4.05% 1.50 1.50 1.405 17,027
Mar 18 2024 1.48 -0.04 -2.63% 1.55 1.56 1.45 17,285
Mar 15 2024 1.52 0.05 3.51% 1.50 1.5506 1.498 10,357
Mar 14 2024 1.4685 0.00 -0.10% 1.47 1.50 1.44 11,453
Mar 13 2024 1.47 0.01 0.68% 1.44 1.5229 1.416 17,478
Mar 12 2024 1.46 -0.02 -1.35% 1.43 1.48 1.43 7,982
Mar 11 2024 1.48 0.03 2.05% 1.42 1.506 1.39 9,870
Mar 08 2024 1.4503 -0.02 -1.34% 1.41 1.5522 1.40 18,779
Mar 07 2024 1.47 -0.07 -4.55% 1.54 1.54 1.45 5,861
Mar 06 2024 1.54 -0.01 -0.65% 1.58 1.58 1.45 9,521
Mar 05 2024 1.55 0.04 2.65% 1.51 1.55 1.46 7,832
Mar 04 2024 1.51 0.03 2.03% 1.45 1.53 1.44 27,448
Mar 01 2024 1.48 0.05 3.50% 1.44 1.55 1.43 30,870
Feb 29 2024 1.43 -0.03 -1.72% 1.45 1.50 1.43 6,200
Feb 28 2024 1.455 0.01 0.39% 1.40 1.455 1.40 6,179
Feb 27 2024 1.4494 -0.02 -1.40% 1.39 1.493 1.39 10,287
Feb 26 2024 1.47 0.03 2.08% 1.43 1.50 1.41 15,564
Feb 23 2024 1.44 -0.01 -0.69% 1.42 1.51 1.3801 8,227
Feb 22 2024 1.45 -0.06 -4.21% 1.54 1.54 1.45 4,845
Feb 21 2024 1.5138 0.07 4.76% 1.38 1.5199 1.38 13,957
Feb 20 2024 1.445 -0.12 -7.73% 1.47 1.50 1.325 26,326
Feb 16 2024 1.566 0.03 1.69% 1.50 1.584 1.50 16,521
Feb 15 2024 1.54 -0.05 -3.14% 1.51 1.592 1.51 3,012
Feb 14 2024 1.59 0.02 1.27% 1.59 1.5999 1.5101 7,851
Feb 13 2024 1.57 0.03 1.95% 1.53 1.5942 1.5094 4,944
Feb 12 2024 1.54 0.01 0.65% 1.55 1.60 1.50 20,689
Feb 09 2024 1.53 0.03 2.00% 1.50 1.5599 1.50 9,079
Feb 08 2024 1.50 -0.02 -1.36% 1.49 1.5899 1.49 7,600
Feb 07 2024 1.5207 0.01 0.71% 1.49 1.60 1.49 5,058
Feb 06 2024 1.51 -0.04 -2.58% 1.53 1.5929 1.50 7,096
Feb 05 2024 1.55 -0.06 -3.73% 1.55 1.6399 1.55 5,753
Feb 02 2024 1.61 -0.02 -1.23% 1.59 1.68 1.56 18,831
Feb 01 2024 1.63 0.04 2.52% 1.64 1.6514 1.58 4,119
Jan 31 2024 1.59 -0.02 -1.24% 1.60 1.68 1.5739 12,996
Jan 30 2024 1.61 0.01 0.63% 1.56 1.6842 1.56 7,573
Jan 29 2024 1.60 0.02 1.27% 1.62 1.67 1.5602 8,451
Jan 26 2024 1.58 -0.01 -0.63% 1.57 1.63 1.53 14,495
Jan 25 2024 1.59 0.01 0.63% 1.63 1.63 1.52 8,504
Jan 24 2024 1.58 0.11 7.48% 1.47 1.63 1.47 21,588
Jan 23 2024 1.47 -0.06 -3.92% 1.53 1.6082 1.4647 23,739
Jan 22 2024 1.53 -0.09 -5.56% 1.59 1.70 1.5134 11,290
Jan 19 2024 1.62 0.05 3.18% 1.53 1.64 1.53 17,677
Jan 18 2024 1.57 -0.05 -3.09% 1.61 1.72 1.53 9,989
Jan 17 2024 1.62 -0.05 -2.82% 1.66 1.6865 1.62 5,501
Jan 16 2024 1.667 0.00 -0.18% 1.67 1.73 1.65 7,699
Jan 12 2024 1.67 -0.03 -1.76% 1.73 1.73 1.67 6,016
Jan 11 2024 1.70 -0.10 -5.33% 1.75 1.77 1.6801 7,475
Jan 10 2024 1.7958 0.01 0.32% 1.75 1.815 1.75 7,532
Jan 09 2024 1.79 -0.04 -2.19% 1.83 1.89 1.75 21,375
Jan 08 2024 1.83 0.02 0.83% 1.78 1.83 1.7062 5,511
Jan 05 2024 1.815 0.02 1.40% 1.77 1.85 1.77 8,094
Jan 04 2024 1.79 0.00 0.00% 1.80 1.85 1.7101 27,537
Jan 03 2024 1.79 0.03 1.83% 1.79 1.8081 1.6705 6,910
Jan 02 2024 1.7578 0.04 2.07% 1.74 1.8095 1.69 13,902
Dec 29 2023 1.7222 -0.03 -1.59% 1.75 1.835 1.65 21,723

Your Recent History

Delayed Upgrade Clock