Cocrystal Pharma Inc (COCP)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 2.01342281879 | 1.49 | 1.57 | 1.4433 | 14692 | 1.50391693 | CS |
| 4 | -0.13 | -7.87878787879 | 1.65 | 1.7099 | 1.4433 | 16830 | 1.53206737 | CS |
| 12 | 0.14 | 10.1449275362 | 1.38 | 1.8109 | 1.2318 | 18876 | 1.54832225 | CS |
| 26 | -0.83 | -35.3191489362 | 2.35 | 2.6 | 1.1 | 21424 | 1.71027333 | CS |
| 52 | -0.88 | -36.6666666667 | 2.4 | 3.26 | 1.1 | 26117 | 1.98800002 | CS |
| 156 | -3.2524 | -68.1501969659 | 4.7724 | 6.24 | 1.1 | 51793 | 3.11661362 | CS |
| 260 | -19.96 | -92.9236499069 | 21.48 | 49.2 | 1.1 | 1593397 | 19.70609788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752014100 | 1.52 | 0.01 | 0.66 | 1.5 | 1.55 | 1.46 | 12507 |
| 1751927700 | 1.51 | -0.01 | -0.66 | 1.5 | 1.5431999 | 1.495 | 13220 |
| 1751576640 | 1.52 | 0.01 | 0.66 | 1.48 | 1.57 | 1.48 | 14097 |
| 1751495700 | 1.51 | 0.02 | 1.34 | 1.49 | 1.52 | 1.4433 | 6528 |
| 1751409300 | 1.49 | 0 | 0.00 | 1.49 | 1.52 | 1.45 | 24923 |
| 1751322900 | 1.49 | 0 | 0.00 | 1.5 | 1.5496 | 1.485 | 19567 |
| 1751063700 | 1.49 | -0.06 | -3.87 | 1.5 | 1.5602 | 1.49 | 26791 |
| 1750977300 | 1.55 | 0.03 | 1.97 | 1.56 | 1.575 | 1.52 | 9693 |
| 1750890900 | 1.52 | -0.03 | -1.94 | 1.54 | 1.57 | 1.51 | 6375 |
| 1750804500 | 1.55 | -0.02 | -1.27 | 1.56 | 1.56 | 1.51 | 11605 |
| 1750718100 | 1.57 | 0.08 | 5.37 | 1.49 | 1.62 | 1.49 | 26747 |
| 1750458900 | 1.49 | -0.06 | -3.87 | 1.48 | 1.6299999 | 1.48 | 18037 |
| 1750286100 | 1.55 | -0.04 | -2.52 | 1.57 | 1.62 | 1.5 | 13161 |
| 1750199700 | 1.59 | 0.13 | 8.90 | 1.45 | 1.6186 | 1.45 | 17986 |
| 1750113300 | 1.46 | -0.08 | -5.19 | 1.54 | 1.54 | 1.46 | 18238 |
| 1749854100 | 1.54 | 0 | 0.00 | 1.53 | 1.62 | 1.45 | 37725 |
| 1749767700 | 1.54 | -0.1 | -6.10 | 1.6 | 1.6115 | 1.54 | 9050 |
| 1749681300 | 1.6399999 | 0.03 | 1.86 | 1.6 | 1.6892 | 1.6 | 14467 |
| 1749594900 | 1.61 | -0.04 | -2.42 | 1.65 | 1.7099 | 1.6 | 14725 |
| 1749508500 | 1.65 | 0.02 | 1.23 | 1.6 | 1.66 | 1.56 | 7186 |
| 1749249300 | 1.6299999 | 0 | 0.00 | 1.66 | 1.68 | 1.6 | 6187 |
| 1749162900 | 1.6299999 | -0.02 | -1.24 | 1.74 | 1.81 | 1.55 | 118037 |
| 1749076500 | 1.6505 | -0.03 | -1.76 | 1.69 | 1.7193 | 1.6439999 | 10646 |
| 1748990100 | 1.68 | 0.03 | 1.82 | 1.62 | 1.7319 | 1.62 | 12518 |
| 1748903700 | 1.65 | -0.06 | -3.51 | 1.72 | 1.75 | 1.58 | 51159 |
| 1748644500 | 1.71 | 0.16 | 9.97 | 1.51 | 1.73 | 1.51 | 72971 |
| 1748558100 | 1.555 | 0.13 | 8.74 | 1.43 | 1.608 | 1.43 | 44258 |
| 1748471700 | 1.43 | 0.01 | 0.70 | 1.41 | 1.5586 | 1.4 | 16099 |
| 1748385300 | 1.42 | -0.02 | -1.39 | 1.46 | 1.49 | 1.42 | 9074 |
| 1748039700 | 1.44 | -0.02 | -1.37 | 1.6177 | 1.6177 | 1.4305 | 13448 |
| 1747953300 | 1.46 | 0.03 | 2.10 | 1.42 | 1.56 | 1.42 | 5965 |
| 1747866900 | 1.43 | -0.09 | -5.61 | 1.45 | 1.66 | 1.43 | 22982 |
| 1747780500 | 1.5149999 | 0.1 | 7.45 | 1.42 | 1.61 | 1.42 | 30304 |
| 1747694100 | 1.41 | -0.01 | -0.70 | 1.41 | 1.49 | 1.401 | 15109 |
| 1747434900 | 1.42 | -0.02 | -1.39 | 1.49 | 1.5 | 1.4 | 17952 |
| 1747348500 | 1.44 | -0.02 | -1.37 | 1.54 | 1.54 | 1.4 | 14079 |
| 1747262100 | 1.46 | -0.08 | -5.44 | 1.5 | 1.57 | 1.46 | 40390 |
| 1747175700 | 1.544 | -0.02 | -1.34 | 1.59 | 1.7899 | 1.49 | 29989 |
| 1747089300 | 1.565 | 0.04 | 2.96 | 1.55 | 1.5794 | 1.5101 | 14396 |
| 1746830100 | 1.52 | -0.05 | -3.07 | 1.56 | 1.66 | 1.44 | 2113 |
| 1746743700 | 1.5682 | -0 | -0.11 | 1.59 | 1.61 | 1.5512 | 1990 |
| 1746657300 | 1.57 | 0.1 | 6.44 | 1.51 | 1.61 | 1.3623 | 27366 |
| 1746570900 | 1.475 | -0.04 | -2.32 | 1.48 | 1.7435 | 1.44 | 8135 |
| 1746484500 | 1.51 | -0.09 | -5.63 | 1.56 | 1.5874 | 1.48 | 8675 |
| 1746225300 | 1.6 | 0.02 | 1.27 | 1.6399999 | 1.7925 | 1.595 | 17556 |
| 1746138900 | 1.58 | 0.07 | 4.64 | 1.55 | 1.5942 | 1.5201 | 5567 |
| 1746052500 | 1.51 | -0.1 | -5.92 | 1.56 | 1.737 | 1.49 | 7473 |
| 1745966100 | 1.605 | -0.05 | -2.73 | 1.65 | 1.7165 | 1.5641 | 4869 |
| 1745879700 | 1.65 | -0.06 | -3.45 | 1.72 | 1.8109 | 1.6001 | 24045 |
| 1745620500 | 1.709 | 0.25 | 17.05 | 1.49 | 1.709 | 1.33 | 25022 |
| 1745534100 | 1.46 | 0.05 | 3.28 | 1.41 | 1.48 | 1.36 | 33958 |
| 1745447700 | 1.4136 | 0.02 | 1.62 | 1.44 | 1.44 | 1.2318 | 26653 |
| 1745361300 | 1.3911 | 0.06 | 4.17 | 1.34 | 1.41 | 1.34 | 11269 |
| 1745274900 | 1.3354 | 0.03 | 1.94 | 1.27 | 1.35 | 1.27 | 20922 |
| 1744929300 | 1.31 | 0 | 0.00 | 1.34 | 1.3435999 | 1.31 | 1728 |
| 1744842900 | 1.31 | -0.03 | -2.24 | 1.37 | 1.3741 | 1.31 | 2937 |
| 1744756500 | 1.34 | 0.01 | 0.74 | 1.3799999 | 1.3994 | 1.3331 | 4614 |
| 1744670100 | 1.3301 | 0.05 | 3.91 | 1.23 | 1.47 | 1.23 | 10901 |
| 1744410900 | 1.28 | 0.05 | 4.49 | 1.23 | 1.35 | 1.15 | 6180 |
| 1744324500 | 1.225 | 0.04 | 2.94 | 1.21 | 1.3899999 | 1.15 | 26135 |
| 1744238100 | 1.19 | 0.02 | 2.15 | 1.1 | 1.22 | 1.1 | 16406 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
