ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

COCP Cocrystal Pharma Inc

2.30
0.06 (2.68%)
Last Updated: 11:54:07
Delayed by 15 minutes

COCP Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 26 2024 1.555 0.04 2.98% 1.52 1.581 1.50 29,490
Apr 25 2024 1.51 -0.05 -2.95% 1.56 1.57 1.51 1,676
Apr 24 2024 1.5559 -0.01 -0.39% 1.59 1.59 1.50 3,851
Apr 23 2024 1.562 0.04 2.76% 1.59 1.59 1.562 741
Apr 22 2024 1.52 -0.01 -0.65% 1.49 1.57 1.49 9,707
Apr 19 2024 1.5299 0.03 2.33% 1.48 1.5999 1.48 7,621
Apr 18 2024 1.495 0.07 4.55% 1.47 1.495 1.4601 5,074
Apr 17 2024 1.43 -0.03 -2.05% 1.43 1.5304 1.4196 8,354
Apr 16 2024 1.46 0.05 3.70% 1.42 1.5211 1.35 19,163
Apr 15 2024 1.4079 -0.04 -2.90% 1.45 1.49 1.39 22,345
Apr 12 2024 1.45 -0.10 -6.45% 1.50 1.5568 1.44 13,354
Apr 11 2024 1.55 -0.03 -1.89% 1.58 1.58 1.51 7,596
Apr 10 2024 1.5799 0.03 1.93% 1.57 1.5996 1.5019 9,968
Apr 09 2024 1.55 -0.01 -0.64% 1.54 1.601 1.5184 9,631
Apr 08 2024 1.56 -0.04 -2.19% 1.65 1.67 1.521 9,127
Apr 05 2024 1.595 0.13 8.50% 1.50 1.63 1.43 60,052
Apr 04 2024 1.47 0.04 2.52% 1.45 1.5371 1.42 21,774
Apr 03 2024 1.4338 -0.05 -3.12% 1.49 1.55 1.4244 8,258
Apr 02 2024 1.48 -0.02 -1.33% 1.51 1.5482 1.46 9,816
Apr 01 2024 1.50 0.10 7.14% 1.50 1.5516 1.40 37,778
Mar 28 2024 1.40 -0.10 -6.67% 1.53 1.74 1.40 83,047
Mar 27 2024 1.50 0.01 0.73% 1.48 1.515 1.455 11,754
Mar 26 2024 1.4892 -0.01 -0.72% 1.50 1.55 1.48 7,185
Mar 25 2024 1.50 -0.03 -1.96% 1.51 1.55 1.47 8,274
Mar 22 2024 1.53 0.02 1.32% 1.54 1.542 1.47 4,744
Mar 21 2024 1.51 -0.01 -0.66% 1.50 1.58 1.50 13,369
Mar 20 2024 1.52 0.10 7.04% 1.42 1.52 1.42 12,658
Mar 19 2024 1.42 -0.06 -4.05% 1.50 1.50 1.405 17,027
Mar 18 2024 1.48 -0.04 -2.63% 1.55 1.56 1.45 17,285
Mar 15 2024 1.52 0.05 3.51% 1.50 1.5506 1.498 10,356
Mar 14 2024 1.4685 0.00 -0.10% 1.47 1.50 1.44 11,453
Mar 13 2024 1.47 0.01 0.68% 1.44 1.5229 1.416 17,478
Mar 12 2024 1.46 -0.02 -1.35% 1.43 1.48 1.43 7,982
Mar 11 2024 1.48 0.03 2.05% 1.42 1.506 1.39 9,870
Mar 08 2024 1.4503 -0.02 -1.34% 1.41 1.5522 1.40 18,779
Mar 07 2024 1.47 -0.07 -4.55% 1.54 1.54 1.45 5,861
Mar 06 2024 1.54 -0.01 -0.65% 1.58 1.58 1.45 9,521
Mar 05 2024 1.55 0.04 2.65% 1.51 1.55 1.46 7,832
Mar 04 2024 1.51 0.03 2.03% 1.45 1.53 1.44 27,448
Mar 01 2024 1.48 0.05 3.50% 1.44 1.55 1.43 30,870

Your Recent History

Delayed Upgrade Clock