Skip to main content
Cocrystal Pharma, Inc. (COCP)
NASDAQ: COCP · Real-Time Price · USD
2.140
+0.080 (3.86%)
Nov 21, 2024, 1:09 PM EST - Market open

Cocrystal Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.992.151.992.062.06-11,626
Nov 19, 20242.032.192.002.062.06-0.48%11,857
Nov 18, 20242.162.302.032.072.07-3.72%33,645
Nov 15, 20242.202.452.112.152.15-2.27%63,025
Nov 14, 20241.742.201.742.202.2024.29%64,591
Nov 13, 20241.701.781.651.771.770.57%32,237
Nov 12, 20241.771.801.741.761.760.57%11,675
Nov 11, 20241.761.821.721.751.75-0.57%12,984
Nov 8, 20241.701.771.681.761.763.53%18,279
Nov 7, 20241.731.801.681.701.70-2.63%21,564
Nov 6, 20241.771.861.711.751.75-3.00%29,603
Nov 5, 20241.942.141.801.801.80-3.23%43,731
Nov 4, 20241.741.931.741.861.867.51%34,528
Nov 1, 20241.811.811.681.731.73-2.26%17,150
Oct 31, 20241.801.811.751.771.77-2.21%7,222
Oct 30, 20241.851.871.811.811.81-4.13%8,094
Oct 29, 20241.831.901.801.891.892.05%29,695
Oct 28, 20241.801.971.801.851.852.21%6,065
Oct 25, 20241.961.971.811.811.81-7.18%10,778
Oct 24, 20242.062.071.921.951.95-1.02%10,116
Oct 23, 20242.082.181.971.971.97-6.19%12,088
Oct 22, 20242.142.152.042.102.10-3,999
Oct 21, 20242.102.112.042.102.101.35%6,551
Oct 18, 20242.092.152.002.072.071.57%28,541
Oct 17, 20242.192.451.872.042.04-7.27%79,336
Oct 16, 20241.822.231.792.202.2020.02%56,064
Oct 15, 20241.821.841.791.831.832.40%11,661
Oct 14, 20241.761.871.761.791.791.70%10,069
Oct 11, 20241.771.801.751.761.760.57%7,867
Oct 10, 20241.771.801.751.751.751.16%16,128
Oct 9, 20241.751.851.731.731.73-2.81%17,964
Oct 8, 20241.801.841.731.781.78-0.56%11,407
Oct 7, 20241.771.861.731.791.79-1.92%23,123
Oct 4, 20241.771.851.701.831.835.49%29,662
Oct 3, 20241.731.781.701.731.731.76%1,171
Oct 2, 20241.731.771.661.701.70-0.58%11,001
Oct 1, 20241.731.741.701.711.71-2.84%2,755
Sep 30, 20241.741.781.721.761.76-0.56%10,404
Sep 27, 20241.721.781.671.771.773.51%14,758
Sep 26, 20241.691.721.621.711.710.59%14,825
Sep 25, 20241.731.741.681.701.70-1.73%8,677
Sep 24, 20241.711.851.711.731.73-3.35%25,552
Sep 23, 20241.891.891.721.791.79-2.72%11,506
Sep 20, 20241.721.841.721.841.844.55%10,788
Sep 19, 20241.801.861.721.761.760.57%10,217
Sep 18, 20241.781.811.751.751.75-0.57%21,882
Sep 17, 20241.721.791.601.761.761.44%24,982
Sep 16, 20241.711.741.671.741.743.89%4,996
Sep 13, 20241.621.731.621.671.67-0.60%7,140
Sep 12, 20241.711.711.611.681.684.35%2,467
Sep 11, 20241.711.721.611.611.61-5.79%7,922
Sep 10, 20241.701.821.701.711.71-0.35%22,742
Sep 9, 20241.711.841.701.721.720.88%18,652
Sep 6, 20241.791.811.691.701.70-5.03%9,489
Sep 5, 20241.721.811.721.791.795.29%5,186
Sep 4, 20241.701.741.691.701.70-1.11%5,025
Sep 3, 20241.831.831.681.721.72-4.50%17,411
Aug 30, 20241.851.851.731.801.806.51%13,251
Aug 29, 20241.871.881.661.691.69-9.14%26,178
Aug 28, 20241.851.881.851.861.86-1.59%5,505
Aug 27, 20241.911.921.871.891.890.53%5,603
Aug 26, 20241.962.081.881.881.88-5.05%3,145
Aug 23, 20241.912.011.811.981.984.76%42,415
Aug 22, 20241.891.891.851.891.89-1.05%12,968
Aug 21, 20241.901.971.901.911.91-13,037
Aug 20, 20242.062.171.911.911.91-9.05%24,998
Aug 19, 20241.902.131.832.102.1015.38%54,134
Aug 16, 20241.741.841.721.821.826.43%26,458
Aug 15, 20241.741.861.711.711.710.59%14,376
Aug 14, 20241.842.041.691.701.70-10.53%32,309
Aug 13, 20241.842.001.751.901.907.95%27,550
Aug 12, 20241.801.851.721.761.76-2.06%6,493
Aug 9, 20241.661.801.661.801.806.33%12,921
Aug 8, 20241.621.741.621.691.69-2.87%14,544
Aug 7, 20241.791.791.741.741.74-0.57%3,653
Aug 6, 20241.681.841.681.751.750.29%6,092
Aug 5, 20241.641.861.641.751.75-4.64%18,536
Aug 2, 20241.942.091.781.831.83-5.67%26,763
Aug 1, 20241.942.011.871.941.941.57%39,383
Jul 31, 20241.941.971.871.911.91-3.54%21,300
Jul 30, 20242.062.061.921.981.98-3.41%24,385
Jul 29, 20242.202.212.052.052.05-6.82%44,130
Jul 26, 20242.212.222.192.202.20-0.90%9,435
Jul 25, 20242.232.252.202.222.22-1.77%11,027
Jul 24, 20242.312.382.202.262.26-4.64%40,729
Jul 23, 20242.282.402.282.372.371.28%13,883
Jul 22, 20242.402.422.272.342.34-0.43%20,162
Jul 19, 20242.352.452.352.352.35-12,781
Jul 18, 20242.332.402.302.352.353.98%28,390
Jul 17, 20242.252.392.252.262.26-0.44%9,305
Jul 16, 20242.212.362.172.272.271.34%10,353
Jul 15, 20242.292.322.162.242.24-2.61%15,953
Jul 12, 20242.262.422.172.302.305.02%130,259
Jul 11, 20242.252.492.102.192.19-4.37%82,304
Jul 10, 20242.302.342.222.292.29-1.29%25,851
Jul 9, 20242.322.412.322.322.32-1.69%5,024
Jul 8, 20242.402.482.312.362.36-0.84%21,193
Jul 5, 20242.292.502.292.382.383.48%62,705
Jul 3, 20242.402.472.302.302.30-2.54%1,503
Jul 2, 20242.342.602.342.362.36-1.67%31,854