ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

COCP Cocrystal Pharma Inc

2.20
-0.02 (-0.90%)
Jul 27 2024 - Closed
Delayed by 15 minutes

COCP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 2.20 -0.02 -0.90% 2.21 2.22 2.19 9,434
Jul 25 2024 2.22 -0.04 -1.77% 2.23 2.25 2.20 10,984
Jul 24 2024 2.26 -0.11 -4.64% 2.31 2.3799 2.20 40,293
Jul 23 2024 2.37 0.07 2.82% 2.2746 2.40 2.2746 13,675
Jul 22 2024 2.305 -0.05 -1.91% 2.38 2.42 2.27 19,289
Jul 19 2024 2.35 0.00 0.00% 2.3501 2.4479 2.35 12,532
Jul 18 2024 2.35 0.09 3.98% 2.33 2.3957 2.3004 28,389
Jul 17 2024 2.26 -0.01 -0.44% 2.2701 2.39 2.26 9,125
Jul 16 2024 2.27 0.03 1.34% 2.21 2.36 2.1701 10,333
Jul 15 2024 2.24 -0.06 -2.61% 2.29 2.32 2.16 15,953
Jul 12 2024 2.30 0.11 5.02% 2.26 2.4215 2.17 130,259
Jul 11 2024 2.19 -0.10 -4.37% 2.25 2.4943 2.10 82,303
Jul 10 2024 2.29 -0.03 -1.29% 2.30 2.34 2.22 25,851
Jul 09 2024 2.32 -0.04 -1.69% 2.37 2.41 2.3194 5,007
Jul 08 2024 2.36 -0.02 -0.84% 2.40 2.48 2.31 21,193
Jul 05 2024 2.38 0.06 2.59% 2.29 2.4952 2.29 62,518
Jul 03 2024 2.32 -0.04 -1.69% 2.32 2.471 2.30 1,503
Jul 02 2024 2.36 -0.04 -1.67% 2.34 2.60 2.34 31,854
Jul 01 2024 2.40 0.07 3.00% 2.29 2.41 2.29 8,109
Jun 28 2024 2.33 -0.22 -8.63% 2.55 2.55 2.28 18,690
Jun 27 2024 2.55 0.11 4.51% 2.45 2.60 2.43 4,583
Jun 26 2024 2.44 -0.01 -0.41% 2.44 2.465 2.43 7,287
Jun 25 2024 2.45 -0.16 -6.13% 2.60 2.64 2.45 4,565
Jun 24 2024 2.61 -0.05 -1.88% 2.69 2.7804 2.46 35,400
Jun 21 2024 2.66 0.11 4.31% 2.58 2.66 2.43 23,280
Jun 20 2024 2.55 0.06 2.41% 2.40 2.78 2.40 36,391
Jun 18 2024 2.49 0.08 3.49% 2.40 2.60 2.40 29,295
Jun 17 2024 2.4061 0.02 0.67% 2.33 2.60 2.31 13,513
Jun 14 2024 2.39 -0.22 -8.43% 2.54 2.65 2.30 53,835
Jun 13 2024 2.6101 -0.19 -6.78% 2.76 2.9893 2.53 64,350
Jun 12 2024 2.80 0.08 2.94% 2.74 3.10 2.70 94,904
Jun 11 2024 2.72 0.19 7.51% 2.47 2.72 2.47 24,047
Jun 10 2024 2.53 0.00 0.00% 2.53 2.5981 2.45 20,126
Jun 07 2024 2.53 -0.05 -1.94% 2.59 2.656 2.4517 35,742
Jun 06 2024 2.5801 0.30 13.16% 2.52 2.74 2.40 140,214
Jun 05 2024 2.28 -0.02 -0.84% 2.26 2.4202 2.26 23,877
Jun 04 2024 2.2992 -0.02 -0.90% 2.28 2.3951 2.25 21,760
Jun 03 2024 2.32 0.07 3.11% 2.25 2.3407 2.175 30,066
May 31 2024 2.25 -0.11 -4.66% 2.32 2.3371 2.23 5,535
May 30 2024 2.36 0.12 5.36% 2.31 2.45 2.15 74,471
May 29 2024 2.24 -0.01 -0.44% 2.24 2.3299 2.1201 25,578
May 28 2024 2.25 0.05 2.27% 2.25 2.33 2.12 108,531
May 24 2024 2.20 0.13 6.28% 2.07 2.35 1.89 144,313
May 23 2024 2.07 -0.06 -2.81% 2.09 2.2445 1.81 32,081
May 22 2024 2.1299 0.23 12.10% 1.90 2.15 1.7654 93,923
May 21 2024 1.90 0.00 0.00% 1.90 1.91 1.89 13,663
May 20 2024 1.90 -0.05 -2.56% 1.95 1.95 1.842 9,312
May 17 2024 1.95 -0.02 -0.76% 1.96 2.073 1.80 8,001
May 16 2024 1.965 -0.14 -6.43% 2.10 2.10 1.9323 24,257
May 15 2024 2.10 0.23 12.30% 1.88 2.15 1.88 69,684
May 14 2024 1.87 0.14 8.09% 1.76 1.9578 1.76 14,195
May 13 2024 1.73 0.00 0.05% 1.81 1.81 1.70 16,730
May 10 2024 1.7292 -0.02 -1.19% 1.72 1.9565 1.70 47,203
May 09 2024 1.75 0.15 9.03% 1.61 1.78 1.61 87,966
May 08 2024 1.605 0.03 2.23% 1.53 1.6499 1.53 13,811
May 07 2024 1.57 -0.04 -2.48% 1.59 1.6369 1.551 9,177
May 06 2024 1.61 -0.02 -1.23% 1.61 1.69 1.61 8,193
May 03 2024 1.63 0.04 2.52% 1.57 1.7299 1.57 25,423
May 02 2024 1.59 0.06 3.92% 1.53 1.59 1.52 17,025
May 01 2024 1.53 -0.02 -1.29% 1.60 1.60 1.52 23,045
Apr 30 2024 1.55 0.01 0.40% 1.55 1.55 1.5226 1,514
Apr 29 2024 1.5438 -0.01 -0.72% 1.53 1.5438 1.4885 2,193