Cocrystal Pharma Inc (COCP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -6.3829787234 | 2.35 | 2.4479 | 2.19 | 19672 | 2.29890364 | CS |
| 4 | -0.09 | -3.93013100437 | 2.29 | 2.6 | 2.1 | 29497 | 2.29903125 | CS |
| 12 | 0.63 | 40.127388535 | 1.57 | 3.1 | 1.53 | 36291 | 2.28418253 | CS |
| 26 | 0.63 | 40.127388535 | 1.57 | 3.1 | 1.325 | 23792 | 2.04101848 | CS |
| 52 | -0.45 | -16.9811320755 | 2.65 | 3.285 | 1.325 | 24242 | 2.12170073 | CS |
| 156 | -11.36 | -83.7758112094 | 13.56 | 17.88 | 1.325 | 478480 | 11.66430661 | CS |
| 260 | -23.6 | -91.4728682171 | 25.8 | 49.2 | 1.325 | 2053740 | 18.84581367 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.2 | -0.02 | -0.90 | 2.21 | 2.22 | 2.19 | 9434 |
| 1721946900 | 2.22 | -0.04 | -1.77 | 2.23 | 2.25 | 2.2 | 11017 |
| 1721860500 | 2.2599999 | -0.11 | -4.64 | 2.31 | 2.3799 | 2.2 | 40729 |
| 1721774100 | 2.37 | 0.03 | 1.28 | 2.2746 | 2.4 | 2.2746 | 13675 |
| 1721687700 | 2.34 | -0.01 | -0.43 | 2.38 | 2.42 | 2.27 | 20162 |
| 1721428500 | 2.35 | 0 | 0.00 | 2.35 | 2.4479 | 2.35 | 12779 |
| 1721342100 | 2.35 | 0.09 | 3.98 | 2.33 | 2.3957 | 2.3003999 | 28389 |
| 1721255700 | 2.2599999 | -0.01 | -0.44 | 2.25 | 2.39 | 2.25 | 9305 |
| 1721169300 | 2.27 | 0.03 | 1.34 | 2.21 | 2.36 | 2.1701 | 10333 |
| 1721082900 | 2.24 | -0.06 | -2.61 | 2.29 | 2.32 | 2.16 | 15953 |
| 1720823700 | 2.3 | 0.11 | 5.02 | 2.2599999 | 2.4215 | 2.17 | 130259 |
| 1720737300 | 2.19 | -0.1 | -4.37 | 2.25 | 2.4943 | 2.1 | 82304 |
| 1720650900 | 2.29 | -0.03 | -1.29 | 2.3 | 2.34 | 2.22 | 25851 |
| 1720564500 | 2.32 | -0.04 | -1.69 | 2.37 | 2.41 | 2.3194 | 5007 |
| 1720478100 | 2.36 | -0.02 | -0.84 | 2.4 | 2.48 | 2.31 | 21193 |
| 1720218900 | 2.38 | 0.06 | 2.59 | 2.29 | 2.4952 | 2.29 | 62518 |
| 1720040640 | 2.32 | -0.04 | -1.69 | 2.32 | 2.471 | 2.3 | 1503 |
| 1719959700 | 2.36 | -0.04 | -1.67 | 2.34 | 2.6 | 2.34 | 31854 |
| 1719873300 | 2.4 | -0.15 | -5.88 | 2.29 | 2.41 | 2.29 | 8109 |
| 1719614100 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1719527700 | 2.55 | 0.11 | 4.51 | 2.45 | 2.6 | 2.43 | 4583 |
| 1719441300 | 2.44 | -0.01 | -0.41 | 2.44 | 2.465 | 2.43 | 7287 |
| 1719354900 | 2.45 | -0.16 | -6.13 | 2.6 | 2.64 | 2.45 | 4565 |
| 1719268500 | 2.61 | -0.05 | -1.88 | 2.69 | 2.7804 | 2.46 | 35400 |
| 1719009300 | 2.66 | 0.11 | 4.31 | 2.58 | 2.66 | 2.43 | 23280 |
| 1718922900 | 2.55 | 0.06 | 2.41 | 2.4 | 2.7799999 | 2.4 | 36391 |
| 1718750100 | 2.49 | 0.08 | 3.49 | 2.4 | 2.6 | 2.4 | 29295 |
| 1718663700 | 2.4061 | 0.02 | 0.67 | 2.33 | 2.6 | 2.31 | 13513 |
| 1718404500 | 2.39 | -0.22 | -8.43 | 2.54 | 2.65 | 2.3 | 53835 |
| 1718318100 | 2.6101 | -0.19 | -6.78 | 2.7599999 | 2.9893 | 2.5299999 | 64350 |
| 1718231700 | 2.8 | 0.08 | 2.94 | 2.75 | 3.1 | 2.7 | 96657 |
| 1718145300 | 2.72 | 0.19 | 7.51 | 2.47 | 2.72 | 2.47 | 24047 |
| 1718058900 | 2.5299999 | 0 | 0.00 | 2.5299999 | 2.5981 | 2.45 | 20126 |
| 1717799700 | 2.5299999 | -0.05 | -1.94 | 2.59 | 2.656 | 2.4517 | 36084 |
| 1717713300 | 2.5801 | 0.3 | 13.16 | 2.52 | 2.74 | 2.4 | 140214 |
| 1717626900 | 2.2799999 | -0.02 | -0.84 | 2.2599999 | 2.4202 | 2.2599999 | 23877 |
| 1717540500 | 2.2992 | -0.02 | -0.90 | 2.2799999 | 2.3950999 | 2.25 | 21760 |
| 1717454100 | 2.32 | 0.07 | 3.11 | 2.25 | 2.3407 | 2.175 | 30066 |
| 1717194900 | 2.25 | -0.11 | -4.66 | 2.32 | 2.3371 | 2.23 | 5535 |
| 1717108500 | 2.36 | 0.12 | 5.36 | 2.31 | 2.45 | 2.15 | 74471 |
| 1717022100 | 2.24 | -0.01 | -0.44 | 2.24 | 2.3299 | 2.1201 | 25578 |
| 1716935700 | 2.25 | 0.05 | 2.27 | 2.25 | 2.33 | 2.12 | 108531 |
| 1716590100 | 2.2 | 0.13 | 6.28 | 2.07 | 2.35 | 1.89 | 144313 |
| 1716503700 | 2.07 | -0.06 | -2.81 | 2.09 | 2.2445 | 1.81 | 36050 |
| 1716417300 | 2.1299 | 0.23 | 12.10 | 1.9 | 2.15 | 1.7654 | 93923 |
| 1716330900 | 1.9 | 0 | 0.00 | 1.9 | 1.91 | 1.89 | 13663 |
| 1716244500 | 1.9 | -0.05 | -2.56 | 1.95 | 1.95 | 1.842 | 9312 |
| 1715985300 | 1.95 | -0.02 | -0.76 | 1.96 | 2.073 | 1.8 | 8001 |
| 1715898900 | 1.965 | -0.14 | -6.43 | 2.1 | 2.1 | 1.9323 | 24257 |
| 1715812500 | 2.1 | 0.23 | 12.30 | 1.88 | 2.15 | 1.88 | 69684 |
| 1715726100 | 1.87 | 0.14 | 8.09 | 1.76 | 1.9578 | 1.76 | 14195 |
| 1715639700 | 1.73 | 0 | 0.05 | 1.81 | 1.81 | 1.7 | 16730 |
| 1715380500 | 1.7292 | -0.02 | -1.19 | 1.72 | 1.9565 | 1.7 | 47203 |
| 1715294100 | 1.75 | 0.15 | 9.03 | 1.61 | 1.78 | 1.61 | 87966 |
| 1715207700 | 1.605 | 0.03 | 2.23 | 1.53 | 1.6499 | 1.53 | 13811 |
| 1715121300 | 1.57 | -0.04 | -2.48 | 1.59 | 1.6369 | 1.551 | 9177 |
| 1715034900 | 1.61 | -0.02 | -1.23 | 1.61 | 1.69 | 1.61 | 8193 |
| 1714775700 | 1.6299999 | 0.04 | 2.52 | 1.57 | 1.7299 | 1.57 | 25423 |
| 1714689300 | 1.59 | 0.06 | 3.92 | 1.53 | 1.59 | 1.52 | 17025 |
| 1714602900 | 1.53 | -0.02 | -1.29 | 1.6 | 1.6 | 1.52 | 23045 |
| 1714516500 | 1.55 | 0.01 | 0.40 | 1.55 | 1.55 | 1.5226 | 1514 |
| 1714430100 | 1.5438 | -0.01 | -0.72 | 1.53 | 1.5438 | 1.4885 | 2193 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
