Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

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	11,017
Jul 24 2024	2.26	-0.11	-4.64%	2.31	2.3799	2.20	40,729
Jul 23 2024	2.37	0.03	1.28%	2.2746	2.40	2.2746	13,675
Jul 22 2024	2.34	-0.01	-0.43%	2.38	2.42	2.27	20,162
Jul 19 2024	2.35	0.00	0.00%	2.35	2.4479	2.35	12,779
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%	2.25	2.39	2.25	9,305
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	82,304
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	-0.15	-5.88%	2.29	2.41	2.29	8,109
Jun 28 2024	2.55	0.00	0.00%	2.55	2.55	2.55	0
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%	2.75	3.10	2.70	96,657
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	36,084
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	36,050
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

Cocrystal Pharma

Bear Creek Mining (QX)

Cartica Acquisition

US Dollar vs SDG

Altice France SFR

AusNet Services

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