Cocrystal Pharma Inc (COCP) Historical Stock Data

1.44 ↓0.12 (-7.81%)

As of April 17, 2024, 2:58pm EST.

Historical Data

In the past 30 trading days, COCP is down -0.63% a day on average. There have been 13 days where Cocrystal Pharma Inc closed green and 17 days where COCP closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-23	1.59	1.56	↓$0.03 (-1.76%)	1.56	1.59	741
2024-04-22	1.53	1.52	↓$0.01 (-0.65%)	1.51	1.57	9.71K
2024-04-19	1.55	1.53	↓$0.02 (-0.98%)	1.48	1.60	7.63K
2024-04-18	1.47	1.50	↑$0.03 (1.70%)	1.46	1.50	5.07K
2024-04-17	1.47	1.43	↓$0.04 (-2.89%)	1.42	1.53	8.39K
2024-04-16	1.40	1.46	↑$0.06 (4.29%)	1.35	1.52	19.17K
2024-04-15	1.45	1.41	↓$0.04 (-2.90%)	1.39	1.49	22.35K
2024-04-12	1.56	1.45	↓$0.11 (-6.86%)	1.44	1.56	13.36K
2024-04-11	1.58	1.55	↓$0.03 (-1.90%)	1.51	1.58	7.60K
2024-04-10	1.57	1.58	↑$0.01 (0.63%)	1.50	1.60	9.97K
2024-04-09	1.54	1.55	↑$0.01 (0.65%)	1.52	1.60	9.64K
2024-04-08	1.65	1.56	↓$0.09 (-5.45%)	1.52	1.67	9.13K
2024-04-05	1.42	1.60	↑$0.18 (12.32%)	1.42	1.63	60.26K
2024-04-04	1.43	1.47	↑$0.04 (2.80%)	1.42	1.54	21.77K
2024-04-03	1.48	1.43	↓$0.05 (-3.12%)	1.42	1.55	8.26K
2024-04-02	1.51	1.48	↓$0.03 (-1.99%)	1.46	1.55	10.13K
2024-04-01	1.50	1.50	↑$0.00 (0.00%)	1.40	1.55	37.78K
2024-03-28	1.53	1.40	↓$0.13 (-8.50%)	1.40	1.74	83.05K
2024-03-27	1.48	1.50	↑$0.02 (1.35%)	1.46	1.52	11.75K
2024-03-26	1.50	1.49	↓$0.01 (-0.72%)	1.48	1.55	7.19K
2024-03-25	1.51	1.50	↓$0.01 (-0.66%)	1.47	1.55	8.27K
2024-03-22	1.51	1.53	↑$0.03 (1.66%)	1.47	1.54	4.94K
2024-03-21	1.50	1.51	↑$0.01 (0.67%)	1.50	1.58	13.37K
2024-03-20	1.49	1.52	↑$0.03 (1.88%)	1.43	1.52	12.66K
2024-03-19	1.50	1.42	↓$0.08 (-5.33%)	1.41	1.50	17.03K
2024-03-18	1.55	1.48	↓$0.07 (-4.52%)	1.45	1.56	17.29K
2024-03-15	1.55	1.52	↓$0.03 (-1.97%)	1.50	1.55	10.36K
2024-03-14	1.48	1.47	↓$0.01 (-0.78%)	1.44	1.50	11.45K
2024-03-13	1.44	1.47	↑$0.03 (2.08%)	1.42	1.52	17.48K
2024-03-12	1.43	1.46	↑$0.03 (2.10%)	1.43	1.48	7.98K