Cocrystal Pharma Historical Data - COCP

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Cocrystal Pharma Inc COCP NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.03516 -6.28% 0.524735 0.52 0.575 0.5699 0.559899 14:28:32
more quote information »

COCP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.52250.730.5050.5440608633,9090.002230.43%
1 Month0.7491.460.500.641866750,484-0.22427-29.94%
3 Months0.47091.460.38610.615186372,1170.0538411.43%
6 Months2.342.490.38610.6412092197,866-1.82-77.58%
1 Year2.663.24910.38610.7160211103,395-2.14-80.27%
3 Years4.366.450.38611.5784,273-3.84-87.96%
5 Years4.366.450.38611.5784,273-3.84-87.96%

COCP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 0.559899 0.0299 5.64% 0.555 0.57 0.5221 257,022
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
See More Historical Prices »


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.