Canada markets close in 1 hour 10 minutes

Cocrystal Pharma, Inc. (COCP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.5080-0.0320 (-2.08%)
As of 02:31PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20241.59001.59001.50001.50801.50803,208
Apr 23, 20241.59001.59001.56001.56001.5600700
Apr 22, 20241.53001.57001.51001.52001.52009,700
Apr 19, 20241.55001.60001.48001.53001.53007,600
Apr 18, 20241.47001.50001.46001.50001.50005,100
Apr 17, 20241.47001.53001.42001.43001.43008,400
Apr 16, 20241.40001.52001.35001.46001.460019,200
Apr 15, 20241.45001.49001.39001.41001.410022,300
Apr 12, 20241.56001.56001.44001.45001.450013,400
Apr 11, 20241.58001.58001.51001.55001.55007,600
Apr 10, 20241.57001.60001.50001.58001.580010,000
Apr 09, 20241.54001.60001.52001.55001.55009,600
Apr 08, 20241.65001.67001.52001.56001.56009,000
Apr 05, 20241.42001.63001.42001.60001.600060,300
Apr 04, 20241.43001.54001.42001.47001.470021,800
Apr 03, 20241.48001.55001.42001.43001.43008,300
Apr 02, 20241.51001.55001.46001.48001.480010,000
Apr 01, 20241.50001.55001.40001.50001.500037,800
Mar 28, 20241.53001.74001.40001.40001.400083,000
Mar 27, 20241.48001.52001.46001.50001.500011,800
Mar 26, 20241.50001.55001.48001.49001.49007,200
Mar 25, 20241.51001.55001.47001.50001.50008,300
Mar 22, 20241.51001.54001.47001.53001.53004,700
Mar 21, 20241.50001.58001.50001.51001.510013,400
Mar 20, 20241.49001.52001.43001.52001.520012,700
Mar 19, 20241.50001.50001.41001.42001.420017,000
Mar 18, 20241.55001.56001.45001.48001.480017,300
Mar 15, 20241.55001.55001.50001.52001.520010,400
Mar 14, 20241.48001.50001.44001.47001.470011,500
Mar 13, 20241.44001.52001.42001.47001.470017,500
Mar 12, 20241.43001.48001.43001.46001.46008,000
Mar 11, 20241.51001.51001.40001.48001.48009,800
Mar 08, 20241.41001.55001.40001.45001.450018,800
Mar 07, 20241.47001.50001.45001.47001.47005,900
Mar 06, 20241.58001.58001.45001.54001.54009,500
Mar 05, 20241.51001.55001.46001.55001.55007,800
Mar 04, 20241.45001.53001.44001.51001.510027,400
Mar 01, 20241.44001.55001.43001.48001.480030,800
Feb 29, 20241.45001.50001.43001.43001.43006,200
Feb 28, 20241.40001.46001.40001.46001.46006,200
Feb 27, 20241.39001.49001.39001.45001.450010,300
Feb 26, 20241.49001.50001.41001.47001.470015,500
Feb 23, 20241.38001.51001.38001.44001.44008,200
Feb 22, 20241.54001.54001.45001.45001.45004,800
Feb 21, 20241.40001.52001.39001.51001.510014,000
Feb 20, 20241.47001.50001.33001.45001.450026,200
Feb 16, 20241.50001.58001.50001.57001.570016,500
Feb 15, 20241.51001.59001.51001.54001.54003,000
Feb 14, 20241.59001.60001.51001.59001.59007,900
Feb 13, 20241.59001.59001.51001.57001.57004,900
Feb 12, 20241.55001.60001.50001.54001.540020,700
Feb 09, 20241.50001.56001.50001.53001.53009,100
Feb 08, 20241.49001.59001.49001.50001.50007,600
Feb 07, 20241.49001.60001.49001.52001.52005,100
Feb 06, 20241.59001.59001.50001.51001.51007,100
Feb 05, 20241.55001.64001.55001.55001.55005,800
Feb 02, 20241.59001.68001.56001.61001.610018,800
Feb 01, 20241.60001.65001.58001.63001.63004,100
Jan 31, 20241.60001.68001.57001.59001.590013,000
Jan 30, 20241.60001.68001.58001.61001.610010,100
Jan 29, 20241.62001.67001.56001.60001.60008,500
Jan 26, 20241.54001.63001.53001.58001.580014,500
Jan 25, 20241.63001.63001.52001.59001.59008,500
Jan 24, 20241.56001.63001.55001.58001.580021,600
Jan 23, 20241.60001.61001.46001.47001.470023,700
Jan 22, 20241.59001.70001.51001.53001.530011,300
Jan 19, 20241.53001.64001.53001.62001.620017,700
Jan 18, 20241.61001.72001.53001.57001.570010,000
Jan 17, 20241.66001.69001.62001.62001.62005,500
Jan 16, 20241.67001.73001.65001.67001.67007,700
Jan 12, 20241.73001.73001.67001.67001.67006,000
Jan 11, 20241.75001.77001.68001.70001.70007,500
Jan 10, 20241.81001.82001.76001.80001.80007,500
Jan 09, 20241.83001.89001.75001.79001.790021,400
Jan 08, 20241.83001.83001.71001.83001.83005,500
Jan 05, 20241.81001.85001.79001.82001.82008,100
Jan 04, 20241.80001.85001.71001.79001.790027,500
Jan 03, 20241.79001.81001.67001.79001.79006,900
Jan 02, 20241.74001.81001.69001.76001.760013,900
Dec 29, 20231.75001.84001.65001.72001.720021,700
Dec 28, 20231.80001.80001.75001.75001.750018,400
Dec 27, 20231.77001.84001.76001.76001.760011,700
Dec 26, 20231.79001.88001.77001.81001.810018,000
Dec 22, 20231.73001.88001.65001.83001.830054,000
Dec 21, 20231.92001.92001.83001.89001.890015,800
Dec 20, 20231.85001.89001.78001.85001.850011,500
Dec 19, 20231.81001.90001.78001.83001.830021,300
Dec 18, 20231.86001.92001.82001.85001.850012,400
Dec 15, 20231.76001.96001.76001.89001.890016,800
Dec 14, 20231.80001.84001.76001.81001.81005,900
Dec 13, 20231.75001.83001.71001.80001.800015,000
Dec 12, 20231.74001.79001.72001.76001.760011,300
Dec 11, 20231.79001.79001.62001.73001.730021,300
Dec 08, 20231.80001.80001.71001.72001.72008,100
Dec 07, 20231.73001.80001.71001.77001.770011,000
Dec 06, 20231.68001.76001.65001.69001.690010,600
Dec 05, 20231.79001.79001.65001.69001.690021,900
Dec 04, 20231.79001.79001.66001.73001.730038,700
Dec 01, 20231.87001.88001.81001.86001.860014,700
Nov 30, 20231.99001.99001.84001.90001.900037,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...