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 | -0.11 | -4.74137931034 | 2.32 | 2.6 | 2.21 | 37734 | 2.36446108 | CS |
| 4 | 0.3 | 15.7068062827 | 1.91 | 3.26 | 1.9 | 103372 | 2.43175361 | CS |
| 12 | 0.11 | 5.2380952381 | 2.1 | 3.26 | 1.65 | 43965 | 2.29095901 | CS |
| 26 | -0.08 | -3.49344978166 | 2.29 | 3.26 | 1.6 | 29800 | 2.17055736 | CS |
| 52 | 0.54 | 32.3353293413 | 1.67 | 3.26 | 1.325 | 26702 | 2.10031185 | CS |
| 156 | -4.99 | -69.3055555556 | 7.2 | 7.5588 | 1.325 | 89855 | 4.47961002 | CS |
| 260 | -3.79 | -63.1666666667 | 6 | 49.2 | 1.325 | 2051770 | 18.85716317 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 2.21 | -0.2 | -8.18 | 2.33 | 2.44 | 2.21 | 12314 |
| 1736379300 | 2.407 | 0.15 | 6.50 | 2.35 | 2.6 | 2.2799999 | 60847 |
| 1736292900 | 2.2599999 | -0.14 | -5.83 | 2.4 | 2.45 | 2.21 | 24645 |
| 1736206500 | 2.4 | 0.05 | 2.13 | 2.32 | 2.5891 | 2.2799999 | 53128 |
| 1735947300 | 2.35 | 0.03 | 1.29 | 2.46 | 2.47 | 2.24 | 63304 |
| 1735860900 | 2.32 | 0.3 | 14.85 | 2.19 | 2.4882 | 2.02 | 147594 |
| 1735688100 | 2.02 | -1.23 | -37.85 | 2.2 | 2.29 | 1.911 | 529754 |
| 1735601700 | 3.25 | 0.16 | 5.18 | 3.12 | 3.2599999 | 2.6248 | 171442 |
| 1735342500 | 3.09 | 0.61 | 24.60 | 2.64 | 3.1 | 2.57 | 213481 |
| 1735256100 | 2.48 | -0.04 | -1.59 | 2.34 | 2.6287 | 2.3201 | 33506 |
| 1735077840 | 2.52 | -0.17 | -6.32 | 2.73 | 2.75 | 2.3901 | 36706 |
| 1734996900 | 2.69 | 0.44 | 19.56 | 2.25 | 2.69 | 2.16 | 158657 |
| 1734737700 | 2.25 | 0.15 | 7.14 | 2.09 | 2.33 | 2.0205 | 63586 |
| 1734651300 | 2.1 | -0.01 | -0.47 | 2.19 | 2.3 | 2.02 | 56688 |
| 1734564900 | 2.11 | 0.13 | 6.57 | 1.97 | 2.3 | 1.9 | 92793 |
| 1734478500 | 1.98 | -0.04 | -1.98 | 2.1 | 2.1 | 1.92 | 11342 |
| 1734392100 | 2.02 | 0.11 | 5.86 | 1.91 | 2.0696 | 1.91 | 27529 |
| 1734132900 | 1.9081 | 0.05 | 2.59 | 1.83 | 1.97 | 1.83 | 15508 |
| 1734046500 | 1.86 | -0.02 | -1.06 | 1.85 | 1.9925 | 1.85 | 11086 |
| 1733960100 | 1.88 | -0.1 | -4.81 | 1.92 | 1.936 | 1.87 | 10670 |
| 1733873700 | 1.975 | 0.02 | 0.77 | 1.99 | 2.0299999 | 1.96 | 5846 |
| 1733787300 | 1.96 | 0.06 | 3.16 | 1.9 | 2.15 | 1.9 | 30800 |
| 1733528100 | 1.9 | 0.02 | 1.06 | 1.88 | 1.9481 | 1.81 | 30292 |
| 1733441700 | 1.88 | -0.06 | -3.09 | 1.93 | 1.98 | 1.88 | 11830 |
| 1733355300 | 1.94 | -0.06 | -3.00 | 1.96 | 2 | 1.94 | 8459 |
| 1733268900 | 2 | -0.05 | -2.20 | 2 | 2.1302 | 2 | 23173 |
| 1733182500 | 2.045 | 0.02 | 1.24 | 2.06 | 2.13 | 2.02 | 14527 |
| 1732917840 | 2.02 | -0.08 | -3.81 | 2.11 | 2.11 | 1.97 | 4056 |
| 1732750500 | 2.1 | -0.02 | -0.94 | 2.13 | 2.1875 | 2.1 | 6034 |
| 1732664100 | 2.12 | -0.05 | -2.30 | 2.13 | 2.23 | 2.1067999 | 14804 |
| 1732577700 | 2.17 | -0.03 | -1.36 | 2.22 | 2.25 | 2.17 | 14066 |
| 1732318500 | 2.2 | 0.05 | 2.33 | 2.16 | 2.2 | 2.06 | 15306 |
| 1732232100 | 2.15 | 0.09 | 4.37 | 2.04 | 2.2 | 2.0011 | 18685 |
| 1732145700 | 2.06 | 0 | 0.00 | 1.99 | 2.1499 | 1.99 | 11626 |
| 1732059300 | 2.06 | -0.01 | -0.48 | 2.0299999 | 2.19 | 2.0021 | 11857 |
| 1731972900 | 2.07 | -0.08 | -3.72 | 2.16 | 2.3 | 2.028 | 33633 |
| 1731713700 | 2.15 | -0.05 | -2.27 | 2.2 | 2.45 | 2.11 | 63014 |
| 1731627300 | 2.2 | 0.43 | 24.29 | 1.74 | 2.2 | 1.74 | 62622 |
| 1731540900 | 1.77 | 0.01 | 0.57 | 1.7 | 1.78 | 1.65 | 32037 |
| 1731454500 | 1.76 | 0.01 | 0.57 | 1.75 | 1.8 | 1.74 | 11675 |
| 1731368100 | 1.75 | -0.01 | -0.57 | 1.76 | 1.82 | 1.7199 | 12763 |
| 1731108900 | 1.76 | 0.06 | 3.53 | 1.7 | 1.77 | 1.68 | 18279 |
| 1731022500 | 1.7 | -0.05 | -2.61 | 1.73 | 1.8 | 1.68 | 21564 |
| 1730936100 | 1.7455 | -0.05 | -3.03 | 1.77 | 1.86 | 1.71 | 29192 |
| 1730849700 | 1.8 | -0.06 | -3.22 | 1.83 | 2.14 | 1.8 | 43706 |
| 1730763300 | 1.8599 | 0.13 | 7.51 | 1.74 | 1.93 | 1.74 | 34518 |
| 1730500500 | 1.73 | -0.04 | -2.26 | 1.81 | 1.81 | 1.68 | 17150 |
| 1730414100 | 1.77 | -0.04 | -2.21 | 1.81 | 1.81 | 1.75 | 7222 |
| 1730327700 | 1.81 | -0.08 | -4.11 | 1.85 | 1.8696 | 1.81 | 8094 |
| 1730241300 | 1.8875 | 0.04 | 2.03 | 1.83 | 1.9 | 1.8 | 29695 |
| 1730154900 | 1.85 | 0.04 | 2.21 | 1.8 | 1.97 | 1.8 | 6065 |
| 1729895700 | 1.81 | -0.14 | -7.18 | 1.99 | 1.99 | 1.81 | 10778 |
| 1729809300 | 1.95 | -0.02 | -1.02 | 2.04 | 2.07 | 1.92 | 10116 |
| 1729722900 | 1.97 | -0.13 | -6.19 | 2.08 | 2.18 | 1.97 | 12088 |
| 1729636500 | 2.1 | 0 | 0.00 | 2.14 | 2.1483 | 2.04 | 3999 |
| 1729550100 | 2.1 | 0.03 | 1.36 | 2.1 | 2.15 | 2.04 | 6528 |
| 1729290900 | 2.0718 | 0.03 | 1.56 | 2.09 | 2.18 | 2 | 28541 |
| 1729204500 | 2.04 | -0.16 | -7.27 | 2.19 | 2.45 | 1.87 | 79336 |
| 1729118100 | 2.2 | 0.37 | 20.05 | 1.82 | 2.23 | 1.7901 | 56045 |
| 1729031700 | 1.8325 | 0.04 | 2.37 | 1.76 | 1.84 | 1.76 | 11659 |
| 1728945300 | 1.79 | 0.03 | 1.70 | 1.76 | 1.87 | 1.76 | 10069 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
