Cocrystal Pharma Inc (COCP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 2.23463687151 | 1.79 | 2.08 | 1.75 | 40963 | 1.87056918 | CS |
| 4 | -0.21 | -10.2941176471 | 2.04 | 2.34 | 1.63 | 32339 | 2.00777704 | CS |
| 12 | -0.23 | -11.1650485437 | 2.06 | 3.26 | 1.63 | 50931 | 2.27473604 | CS |
| 26 | -0.13 | -6.63265306122 | 1.96 | 3.26 | 1.6 | 32097 | 2.1625121 | CS |
| 52 | 0.4 | 27.972027972 | 1.43 | 3.26 | 1.35 | 28895 | 2.11374736 | CS |
| 156 | -4.4112 | -70.6787156316 | 6.2412 | 7.5588 | 1.325 | 79078 | 4.14318841 | CS |
| 260 | -7.7496 | -80.8969059251 | 9.5796 | 49.2 | 1.325 | 2039484 | 18.93205991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 1.83 | -0.12 | -6.15 | 1.85 | 1.98 | 1.82 | 10421 |
| 1740180900 | 1.95 | -0.01 | -0.51 | 1.95 | 2.08 | 1.95 | 20381 |
| 1740094500 | 1.96 | 0.11 | 5.95 | 1.87 | 2 | 1.8506 | 13913 |
| 1740008100 | 1.85 | 0.01 | 0.54 | 1.76 | 2.075 | 1.75 | 109732 |
| 1739921700 | 1.84 | -0.01 | -0.76 | 1.79 | 1.85 | 1.7678 | 19825 |
| 1739576100 | 1.8541 | -0.01 | -0.32 | 1.85 | 1.91 | 1.82 | 15419 |
| 1739489700 | 1.86 | -0.06 | -3.13 | 1.87 | 1.95 | 1.6299999 | 29959 |
| 1739403300 | 1.92 | -0.3 | -13.51 | 2.15 | 2.29 | 1.7 | 92591 |
| 1739316900 | 2.22 | -0.06 | -2.63 | 2.33 | 2.33 | 2.15 | 51309 |
| 1739230500 | 2.2799999 | 0.45 | 24.59 | 1.8 | 2.34 | 1.8 | 125251 |
| 1738971300 | 1.83 | -0.06 | -3.17 | 1.87 | 1.87 | 1.81 | 15160 |
| 1738884900 | 1.89 | -0.02 | -1.05 | 1.9 | 1.9465 | 1.87 | 14248 |
| 1738798500 | 1.91 | -0.06 | -3.05 | 1.95 | 1.9902 | 1.89 | 19298 |
| 1738712100 | 1.97 | 0.1 | 5.35 | 1.88 | 1.97 | 1.87 | 10940 |
| 1738625700 | 1.87 | -0.12 | -6.03 | 1.96 | 1.96 | 1.87 | 10741 |
| 1738366500 | 1.99 | -0 | -0.10 | 1.99 | 2.08 | 1.99 | 6326 |
| 1738280100 | 1.992 | -0.01 | -0.40 | 2 | 2.05 | 1.96 | 15760 |
| 1738193700 | 2 | 0.01 | 0.50 | 1.99 | 2 | 1.96 | 8081 |
| 1738107300 | 1.99 | -0.07 | -3.26 | 2.05 | 2.05 | 1.975 | 11195 |
| 1738020900 | 2.057 | -0.05 | -2.57 | 2.04 | 2.12 | 2.005 | 24315 |
| 1737761700 | 2.1113 | 0.11 | 5.57 | 2.09 | 2.1113 | 2.0099999 | 11698 |
| 1737675300 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1737588900 | 2 | 0.04 | 1.79 | 2.12 | 2.12 | 1.9139 | 43945 |
| 1737502500 | 1.9648 | -0.01 | -0.52 | 1.91 | 2.0983 | 1.88 | 21606 |
| 1737156900 | 1.975 | -0.04 | -1.74 | 2.05 | 2.1749 | 1.92 | 24060 |
| 1737070500 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.025 | 1.9202 | 36578 |
| 1736984100 | 2.0099999 | 0.02 | 1.01 | 1.99 | 2.12 | 1.94 | 26300 |
| 1736897700 | 1.99 | -0.09 | -4.16 | 2.31 | 2.31 | 1.95 | 29184 |
| 1736811300 | 2.0762999 | -0.13 | -6.05 | 2.15 | 2.3864 | 2.008 | 22934 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
