Cocrystal Pharma Inc (NQ: COCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	1.600	1.762	1.600	1.710	11,039	+0.09(+5.25%)
Oct 30, 2023	1.590	1.650	1.581	1.625	12,972	-0.01(-0.33%)
Oct 27, 2023	1.610	1.700	1.593	1.630	9,364	-0.06(-3.55%)
Oct 26, 2023	1.570	1.690	1.558	1.690	7,924	+0.03(+1.81%)
Oct 25, 2023	1.630	1.790	1.610	1.660	11,306	+0.02(+1.22%)
Oct 24, 2023	1.620	1.826	1.620	1.640	14,136	+0.02(+1.23%)
Oct 23, 2023	1.650	1.775	1.620	1.620	19,411	-0.08(-4.71%)
Oct 20, 2023	1.700	1.750	1.661	1.700	17,329	+0.02(+1.19%)
Oct 19, 2023	1.820	1.820	1.650	1.680	35,076	-0.18(-9.68%)
Oct 18, 2023	1.830	1.860	1.800	1.860	6,694	+0.04(+2.20%)
Oct 17, 2023	1.890	1.890	1.800	1.820	13,965	-0.03(-1.62%)
Oct 16, 2023	1.850	1.920	1.810	1.850	7,854	+0.01(+0.54%)
Oct 13, 2023	1.895	1.895	1.800	1.840	16,300	-0.04(-2.13%)
Oct 12, 2023	1.900	1.925	1.800	1.880	22,005	-0.02(-1.05%)
Oct 11, 2023	1.940	1.984	1.878	1.900	11,775	-0.08(-4.04%)
Oct 10, 2023	1.930	2.010	1.910	1.980	16,336	+0.04(+2.06%)
Oct 09, 2023	1.990	2.090	1.940	1.940	5,630	-0.10(-4.90%)
Oct 06, 2023	1.950	2.130	1.837	2.040	44,838	+0.00(+0.00%)
Oct 05, 2023	2.070	2.110	1.980	2.040	32,029	+0.08(+4.08%)
Oct 04, 2023	1.900	1.960	1.852	1.960	6,885	+0.07(+3.70%)
Oct 03, 2023	1.840	1.923	1.810	1.890	6,898	+0.01(+0.53%)
Oct 02, 2023	1.870	1.900	1.820	1.880	14,212	+0.01(+0.53%)
Sep 29, 2023	1.930	2.000	1.830	1.870	20,212	-0.08(-4.10%)
Sep 28, 2023	1.960	2.080	1.891	1.950	14,954	-0.01(-0.51%)
Sep 27, 2023	2.070	2.100	1.915	1.960	12,061	-0.17(-7.98%)
Sep 26, 2023	2.180	2.180	2.020	2.130	26,959	+0.13(+6.50%)
Sep 25, 2023	1.810	2.060	1.980	2.000	23,808	+0.10(+5.26%)
Sep 22, 2023	1.980	2.040	1.900	1.900	9,787	-0.08(-4.04%)
Sep 21, 2023	2.030	2.090	1.980	1.980	18,010	-0.02(-1.00%)
Sep 20, 2023	2.050	2.100	1.990	2.000	20,287	+0.00(+0.00%)
Sep 19, 2023	2.000	2.080	1.980	2.000	8,948	-0.03(-1.48%)
Sep 18, 2023	2.060	2.270	2.000	2.030	33,321	+0.05(+2.53%)
Sep 15, 2023	2.030	2.100	1.950	1.980	33,302	-0.06(-2.94%)
Sep 14, 2023	1.970	2.086	1.960	2.040	11,392	+0.05(+2.51%)
Sep 13, 2023	2.060	2.070	1.990	1.990	19,469	-0.01(-0.50%)
Sep 12, 2023	2.050	2.130	2.000	2.000	20,090	-0.09(-4.31%)
Sep 11, 2023	2.030	2.220	2.030	2.090	17,780	+0.03(+1.46%)
Sep 08, 2023	2.160	2.195	2.000	2.060	66,110	-0.10(-4.63%)
Sep 07, 2023	2.480	2.480	2.160	2.160	111,427	-0.33(-13.25%)
Sep 06, 2023	2.600	2.710	2.450	2.490	64,259	-0.06(-2.24%)
Sep 05, 2023	2.720	2.830	2.480	2.547	85,184	-0.23(-8.38%)
Sep 01, 2023	3.120	3.120	2.760	2.780	145,424	-0.22(-7.33%)
Aug 31, 2023	2.910	3.235	2.910	3.000	89,110	+0.05(+1.69%)
Aug 30, 2023	2.800	3.050	2.800	2.950	31,582	+0.07(+2.43%)
Aug 29, 2023	2.840	2.943	2.717	2.880	24,722	+0.00(+0.00%)
Aug 28, 2023	2.840	3.010	2.830	2.880	31,310	+0.02(+0.70%)
Aug 25, 2023	2.740	2.915	2.740	2.860	10,907	+0.05(+1.78%)
Aug 24, 2023	2.900	2.940	2.760	2.810	3,179	-0.09(-3.10%)
Aug 23, 2023	2.860	3.000	2.856	2.900	14,616	+0.00(+0.00%)
Aug 22, 2023	2.790	2.980	2.700	2.900	46,400	+0.24(+9.02%)
Aug 21, 2023	2.700	2.760	2.620	2.660	7,668	-0.06(-2.21%)
Aug 18, 2023	2.710	2.871	2.700	2.720	8,878	-0.02(-0.73%)
Aug 17, 2023	2.960	2.960	2.721	2.740	20,975	-0.12(-4.20%)
Aug 16, 2023	3.038	3.038	2.810	2.860	16,499	-0.09(-3.05%)
Aug 15, 2023	3.000	3.100	2.900	2.950	14,579	-0.06(-1.99%)
Aug 14, 2023	2.800	3.070	2.800	3.010	39,165	+0.12(+4.15%)
Aug 11, 2023	2.950	2.980	2.735	2.890	35,111	-0.06(-2.03%)
Aug 10, 2023	3.180	3.285	2.861	2.950	49,835	-0.19(-6.05%)
Aug 09, 2023	2.690	3.160	2.690	3.140	131,274	+0.38(+13.77%)
Aug 08, 2023	2.670	2.880	2.602	2.760	97,337	+0.19(+7.39%)
Aug 07, 2023	2.660	2.660	2.565	2.570	26,484	-0.07(-2.65%)
Aug 04, 2023	2.690	2.720	2.620	2.640	10,396	-0.03(-1.12%)
Aug 03, 2023	2.550	2.780	2.550	2.670	48,416	+0.04(+1.52%)
Aug 02, 2023	2.530	2.690	2.520	2.630	14,390	+0.06(+2.33%)