Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
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 |
COCP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.5225 | 0.73 | 0.505 | 0.5440608 | 633,909 | 0.00223 | 0.43% |
| 1 Month | 0.749 | 1.46 | 0.50 | 0.641866 | 750,484 | -0.22427 | -29.94% |
| 3 Months | 0.4709 | 1.46 | 0.3861 | 0.615186 | 372,117 | 0.05384 | 11.43% |
| 6 Months | 2.34 | 2.49 | 0.3861 | 0.6412092 | 197,866 | -1.82 | -77.58% |
| 1 Year | 2.66 | 3.2491 | 0.3861 | 0.7160211 | 103,395 | -2.14 | -80.27% |
| 3 Years | 4.36 | 6.45 | 0.3861 | 1.57 | 84,273 | -3.84 | -87.96% |
| 5 Years | 4.36 | 6.45 | 0.3861 | 1.57 | 84,273 | -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 |
