Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Cocrystal Pharma Inc (COCP)
Cocrystal Pharma Inc (COCP) Historical

COCP Cocrystal Pharma Inc

2.52

0.00 (0.00%)

Pre Market

Last Updated: 07:00:06

Delayed by 15 minutes

COCP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 24 2024	2.52	-0.17	-6.32%	2.73	2.75	2.3901	36,706
Dec 23 2024	2.69	0.44	19.56%	2.16	2.69	2.16	157,896
Dec 20 2024	2.25	0.15	7.14%	2.1199	2.33	2.0205	63,473
Dec 19 2024	2.10	-0.01	-0.47%	2.18	2.30	2.02	54,829
Dec 18 2024	2.11	0.13	6.57%	1.93	2.30	1.90	92,671
Dec 17 2024	1.98	-0.04	-1.98%	2.05	2.05	1.92	10,163
Dec 16 2024	2.02	0.11	5.86%	1.9406	2.0696	1.9406	26,327
Dec 13 2024	1.9081	0.05	2.59%	1.90	1.97	1.86	15,271
Dec 12 2024	1.86	-0.02	-1.06%	1.87	1.9925	1.85	9,250
Dec 11 2024	1.88	-0.10	-4.81%	1.92	1.936	1.87	10,670
Dec 10 2024	1.975	0.02	0.77%	2.00	2.03	1.96	5,666
Dec 09 2024	1.96	0.06	3.16%	1.99	2.15	1.94	28,286
Dec 06 2024	1.90	0.02	1.06%	1.88	1.9481	1.81	30,214
Dec 05 2024	1.88	-0.06	-3.09%	1.98	1.98	1.88	10,920
Dec 04 2024	1.94	-0.06	-3.00%	1.96	2.00	1.94	6,872
Dec 03 2024	2.00	-0.05	-2.20%	2.1302	2.1302	2.00	22,916
Dec 02 2024	2.045	0.02	1.24%	2.06	2.13	2.02	13,859
Nov 29 2024	2.02	-0.08	-3.81%	1.97	2.10	1.97	3,648
Nov 27 2024	2.10	-0.02	-0.94%	2.13	2.1594	2.10	5,900
Nov 26 2024	2.12	-0.05	-2.30%	2.2081	2.23	2.1068	14,753
Nov 25 2024	2.17	-0.03	-1.36%	2.22	2.25	2.17	14,066
Nov 22 2024	2.20	0.05	2.33%	2.11	2.20	2.06	14,840
Nov 21 2024	2.15	0.09	4.37%	2.04	2.20	2.04	18,493
Nov 20 2024	2.06	0.00	0.00%	1.99	2.1499	1.99	11,346
Nov 19 2024	2.06	-0.01	-0.48%	2.0021	2.19	2.0021	10,776
Nov 18 2024	2.07	-0.08	-3.72%	2.16	2.30	2.028	32,804
Nov 15 2024	2.15	-0.05	-2.27%	2.3783	2.45	2.11	51,057
Nov 14 2024	2.20	0.43	24.29%	1.7875	2.20	1.7875	62,303
Nov 13 2024	1.77	0.01	0.57%	1.735	1.78	1.65	31,498
Nov 12 2024	1.76	0.01	0.57%	1.77	1.80	1.74	11,636
Nov 11 2024	1.75	-0.01	-0.57%	1.80	1.82	1.7199	9,953
Nov 08 2024	1.76	0.06	3.53%	1.72	1.77	1.68	17,049
Nov 07 2024	1.70	-0.05	-2.61%	1.73	1.80	1.68	11,297
Nov 06 2024	1.7455	-0.05	-3.03%	1.776	1.86	1.71	28,961
Nov 05 2024	1.80	-0.06	-3.22%	1.94	2.14	1.80	43,635
Nov 04 2024	1.8599	0.13	7.51%	1.74	1.93	1.74	34,518
Nov 01 2024	1.73	-0.04	-2.26%	1.81	1.81	1.68	17,150
Oct 31 2024	1.77	-0.04	-2.21%	1.80	1.81	1.75	7,220
Oct 30 2024	1.81	-0.08	-4.11%	1.855	1.8696	1.81	7,776
Oct 29 2024	1.8875	0.04	2.03%	1.85	1.90	1.80	28,693
Oct 28 2024	1.85	0.04	2.21%	1.80	1.97	1.80	6,035
Oct 25 2024	1.81	-0.14	-7.18%	1.99	1.99	1.81	10,778
Oct 24 2024	1.95	-0.02	-1.02%	2.04	2.07	1.92	10,016
Oct 23 2024	1.97	-0.13	-6.19%	2.08	2.18	1.97	12,088
Oct 22 2024	2.10	0.00	0.00%	2.1209	2.1483	2.04	3,896
Oct 21 2024	2.10	0.03	1.36%	2.10	2.15	2.04	6,528
Oct 18 2024	2.0718	0.03	1.56%	2.09	2.18	2.00	28,541
Oct 17 2024	2.04	-0.16	-7.27%	2.19	2.45	1.87	79,336
Oct 16 2024	2.20	0.37	20.05%	1.82	2.23	1.7901	56,045
Oct 15 2024	1.8325	0.04	2.37%	1.76	1.84	1.76	11,659
Oct 14 2024	1.79	0.03	1.70%	1.76	1.87	1.76	10,069
Oct 11 2024	1.76	0.01	0.57%	1.76	1.80	1.76	7,290
Oct 10 2024	1.75	0.02	1.16%	1.77	1.80	1.75	15,922
Oct 09 2024	1.73	-0.05	-2.81%	1.75	1.8447	1.73	17,964
Oct 08 2024	1.78	-0.01	-0.56%	1.80	1.84	1.73	11,348
Oct 07 2024	1.79	-0.04	-1.92%	1.82	1.8622	1.7301	22,316
Oct 04 2024	1.825	0.10	5.49%	1.771	1.85	1.6993	29,562
Oct 03 2024	1.73	0.03	1.76%	1.7757	1.7757	1.695	961
Oct 02 2024	1.70	-0.01	-0.58%	1.6891	1.77	1.6555	10,665
Oct 01 2024	1.71	-0.05	-2.84%	1.73	1.74	1.70	2,687
Sep 30 2024	1.76	-0.01	-0.56%	1.74	1.7788	1.72	10,392
Sep 27 2024	1.77	0.06	3.51%	1.72	1.78	1.67	14,758

Cocrystal Pharma

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions