Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Cocrystal Pharma (COCP) Historical Prices

COCP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.951.010.951.001.00+1.53%62,7641.22
Oct 29, 20260.970.980.970.980.98-1.01%14,7350.26
Oct 28, 20260.981.000.970.990.99+1.02%32,7350.57
Oct 27, 20260.941.000.940.980.98+0.93%17,4800.30
Oct 26, 20260.971.010.960.970.97+2.21%21,9400.37
Oct 23, 20260.921.070.920.950.95+4.17%43,5370.75
Oct 22, 20260.941.000.910.910.91-3.29%17,1160.29
Oct 21, 20260.970.970.930.940.94+0.11%7,5480.13
Oct 20, 20260.910.980.910.940.94-0.42%15,3440.26
Oct 19, 20261.011.020.910.950.95-7.25%152,2842.66
Oct 16, 20261.041.061.011.021.02-0.97%22,7750.40
Oct 15, 20261.021.061.011.031.03-0.96%45,5970.80
Oct 14, 20261.051.081.041.041.04-3.70%47,8100.85
Oct 13, 20261.051.111.021.081.08+1.89%86,7021.58
Oct 12, 20261.071.081.051.061.06-0.93%8,9670.16
Oct 09, 20261.061.081.061.071.07+0.00%4,0380.07
Oct 08, 20261.061.101.061.071.07+0.94%29,0310.52
Oct 07, 20261.111.111.061.061.06-4.50%30,2120.54
Oct 06, 20261.111.131.101.111.11+0.00%28,5000.51
Oct 05, 20261.181.181.111.111.11-3.06%41,0790.74
Oct 02, 20261.171.171.141.151.15+0.44%13,7130.25
Oct 01, 20261.181.181.121.141.14-0.87%68,0431.24
Sep 30, 20261.141.191.121.151.15+2.68%12,6650.23
Sep 29, 20261.241.241.101.121.12-7.44%121,0182.28
Sep 28, 20261.191.221.151.211.21+3.42%32,1150.61
Sep 25, 20261.181.181.141.171.17+1.74%13,3830.25
Sep 24, 20261.211.211.131.151.15-3.36%48,0440.90
Sep 23, 20261.171.281.161.191.19+0.00%26,0560.48
Sep 22, 20261.211.281.191.191.19+0.00%69,0251.26
Sep 21, 20261.201.251.191.191.19-1.65%41,1310.74
Sep 18, 20261.141.251.141.211.21+6.14%176,4853.20
Sep 17, 20261.141.151.121.141.14+0.00%13,8210.24
Sep 16, 20261.131.171.111.141.14+0.00%46,8450.82
Sep 15, 20261.211.231.121.141.14-2.56%33,9860.59
Sep 14, 20261.271.271.171.171.17-5.65%23,0720.39
Sep 11, 20261.261.291.221.241.24+0.81%58,5390.96
Sep 10, 20261.261.281.221.231.23-0.81%53,6020.87
Sep 09, 20261.181.291.181.241.24+5.08%111,3471.86
Sep 08, 20261.151.201.121.181.18+4.42%61,3851.03
Sep 07, 20261.121.141.101.131.13+0.00%00.00
Sep 04, 20261.121.141.101.131.13+0.00%43,4220.71
Sep 03, 20261.161.161.121.131.13-2.59%29,0970.46
Sep 02, 20261.151.171.111.161.16+3.57%56,6830.87
Sep 01, 20261.171.171.101.121.12-3.45%34,6260.53
Aug 31, 20261.101.161.101.161.16+5.45%48,4890.71
Aug 28, 20261.181.181.101.101.10-3.51%28,7400.41
Aug 27, 20261.101.171.101.141.14+1.79%44,9430.63
Aug 26, 20261.131.171.121.121.12-0.88%18,7850.26
Aug 25, 20261.111.181.101.131.13+1.80%71,8340.98
Aug 24, 20261.191.191.101.111.11-3.48%46,0440.59