Cocrystal Pharma Inc (NQ: COCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	1.750	1.835	1.650	1.722	21,723	-0.03(-1.59%)
Dec 28, 2023	1.800	1.800	1.750	1.750	18,405	-0.01(-0.57%)
Dec 27, 2023	1.770	1.840	1.760	1.760	11,743	-0.05(-2.77%)
Dec 26, 2023	1.790	1.880	1.774	1.810	17,963	-0.02(-1.09%)
Dec 22, 2023	1.730	1.881	1.650	1.830	53,962	-0.06(-3.17%)
Dec 21, 2023	1.920	1.920	1.834	1.890	15,840	+0.04(+2.16%)
Dec 20, 2023	1.850	1.890	1.780	1.850	11,526	+0.02(+1.20%)
Dec 19, 2023	1.810	1.900	1.780	1.828	21,258	-0.02(-1.19%)
Dec 18, 2023	1.860	1.916	1.820	1.850	12,449	-0.04(-2.12%)
Dec 15, 2023	1.760	1.955	1.760	1.890	17,262	+0.08(+4.32%)
Dec 14, 2023	1.800	1.840	1.760	1.812	5,934	+0.01(+0.66%)
Dec 13, 2023	1.752	1.830	1.710	1.800	14,493	+0.04(+2.27%)
Dec 12, 2023	1.740	1.790	1.720	1.760	11,294	+0.03(+1.73%)
Dec 11, 2023	1.790	1.790	1.620	1.730	21,345	+0.01(+0.58%)
Dec 08, 2023	1.800	1.800	1.706	1.720	8,063	-0.05(-3.04%)
Dec 07, 2023	1.730	1.800	1.710	1.774	11,009	+0.09(+5.28%)
Dec 06, 2023	1.680	1.760	1.650	1.685	10,613	+0.00(+0.00%)
Dec 05, 2023	1.790	1.790	1.650	1.685	21,887	-0.04(-2.60%)
Dec 04, 2023	1.790	1.790	1.660	1.730	38,715	-0.13(-6.99%)
Dec 01, 2023	1.870	1.884	1.810	1.860	14,685	-0.04(-2.11%)
Nov 30, 2023	1.990	1.990	1.840	1.900	37,633	+0.05(+2.70%)
Nov 29, 2023	1.800	1.900	1.700	1.850	14,461	+0.01(+0.54%)
Nov 28, 2023	1.790	1.922	1.670	1.840	40,437	+0.13(+7.60%)
Nov 27, 2023	1.620	1.800	1.600	1.710	57,710	+0.25(+17.12%)
Nov 24, 2023	1.480	1.560	1.380	1.460	43,150	-0.03(-2.01%)
Nov 22, 2023	1.600	1.620	1.480	1.490	45,819	-0.14(-8.59%)
Nov 21, 2023	1.700	1.700	1.630	1.630	14,918	-0.01(-0.61%)
Nov 20, 2023	1.690	1.800	1.610	1.640	7,498	-0.05(-2.96%)
Nov 17, 2023	1.550	1.740	1.550	1.690	48,713	+0.12(+7.64%)
Nov 16, 2023	1.870	1.870	1.560	1.570	66,217	-0.24(-13.26%)
Nov 15, 2023	1.890	1.930	1.810	1.810	16,571	-0.07(-3.72%)
Nov 14, 2023	1.970	1.988	1.880	1.880	36,244	+0.00(+0.00%)
Nov 13, 2023	1.810	1.900	1.810	1.880	23,482	-0.02(-1.05%)
Nov 10, 2023	1.800	1.910	1.740	1.900	18,931	+0.10(+5.56%)
Nov 09, 2023	1.730	1.800	1.710	1.800	18,059	+0.07(+4.05%)
Nov 08, 2023	1.700	1.780	1.670	1.730	5,443	+0.00(+0.00%)
Nov 07, 2023	1.720	1.775	1.690	1.730	23,655	-0.02(-1.14%)
Nov 06, 2023	1.770	1.800	1.730	1.750	10,836	-0.01(-0.57%)
Nov 03, 2023	1.640	1.800	1.630	1.760	8,373	-0.02(-1.12%)
Nov 02, 2023	1.685	1.780	1.685	1.780	13,855	+0.10(+5.95%)
Nov 01, 2023	1.720	1.750	1.680	1.680	6,678	-0.03(-1.75%)
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%)
Aug 01, 2023	2.580	2.690	2.570	2.570	18,205	-0.09(-3.38%)
Jul 31, 2023	2.490	2.730	2.475	2.660	33,954	+0.13(+5.14%)
Jul 28, 2023	2.460	2.630	2.440	2.530	29,069	+0.01(+0.40%)
Jul 27, 2023	2.610	2.611	2.510	2.520	14,153	-0.14(-5.26%)
Jul 26, 2023	2.672	2.672	2.570	2.660	30,942	+0.03(+1.14%)
Jul 25, 2023	2.710	2.710	2.620	2.630	11,758	-0.06(-2.17%)
Jul 24, 2023	2.690	2.725	2.570	2.688	10,326	-0.00(-0.07%)
Jul 21, 2023	2.700	2.730	2.675	2.690	19,127	-0.04(-1.47%)
Jul 20, 2023	2.690	2.770	2.690	2.730	13,705	-0.01(-0.36%)
Jul 19, 2023	2.750	2.790	2.664	2.740	28,545	+0.07(+2.62%)
Jul 18, 2023	2.640	2.800	2.613	2.670	50,842	+0.07(+2.69%)
Jul 17, 2023	2.530	2.620	2.450	2.600	12,855	+0.07(+2.77%)
Jul 14, 2023	2.630	2.640	2.500	2.530	18,659	-0.07(-2.69%)
Jul 13, 2023	2.630	2.646	2.530	2.600	24,979	-0.01(-0.38%)
Jul 12, 2023	2.400	2.620	2.400	2.610	41,633	+0.22(+9.36%)
Jul 11, 2023	2.330	2.387	2.300	2.387	12,301	+0.06(+2.43%)
Jul 10, 2023	2.370	2.370	2.300	2.330	5,111	+0.00(+0.00%)
Jul 07, 2023	2.350	2.375	2.300	2.330	28,821	-0.07(-2.92%)
Jul 06, 2023	2.410	2.479	2.330	2.400	16,767	-0.02(-0.83%)
Jul 05, 2023	2.490	2.490	2.410	2.420	10,353	-0.05(-2.02%)
Jul 03, 2023	2.420	2.493	2.415	2.470	7,947	+0.08(+3.35%)
Jun 30, 2023	2.430	2.430	2.360	2.390	27,293	-0.07(-2.85%)
Jun 29, 2023	2.400	2.460	2.358	2.460	9,900	+0.10(+4.24%)
Jun 28, 2023	2.400	2.440	2.360	2.360	12,413	-0.05(-2.07%)
Jun 27, 2023	2.410	2.470	2.400	2.410	16,145	-0.08(-3.21%)
Jun 26, 2023	2.520	2.520	2.400	2.490	16,306	+0.09(+3.75%)
Jun 23, 2023	2.520	2.530	2.380	2.400	12,375	-0.14(-5.51%)
Jun 22, 2023	2.630	2.626	2.310	2.540	35,425	+0.17(+7.17%)
Jun 21, 2023	2.420	2.450	2.346	2.370	15,780	-0.10(-4.05%)
Jun 20, 2023	2.460	2.540	2.330	2.470	32,095	+0.02(+0.82%)
Jun 16, 2023	2.580	2.631	2.450	2.450	50,444	-0.16(-6.13%)
Jun 15, 2023	2.620	2.651	2.520	2.610	58,809	-0.15(-5.43%)
May 08, 2023	2.530	2.800	2.492	2.760	47,023	+0.20(+7.81%)
May 05, 2023	2.530	2.596	2.520	2.560	22,569	+0.03(+1.19%)
May 04, 2023	2.530	2.580	2.530	2.530	14,733	+0.00(+0.00%)
May 03, 2023	2.500	2.650	2.430	2.530	47,974	+0.06(+2.43%)
May 02, 2023	2.360	2.520	2.330	2.470	105,062	+0.05(+2.07%)
May 01, 2023	2.440	2.500	2.380	2.420	25,416	-0.06(-2.42%)
Apr 28, 2023	2.440	2.530	2.440	2.480	11,268	-0.02(-0.80%)
Apr 27, 2023	2.390	2.500	2.386	2.500	39,429	+0.05(+2.04%)
Apr 26, 2023	2.450	2.510	2.370	2.450	42,330	-0.07(-2.78%)
Apr 25, 2023	2.660	2.680	2.478	2.520	52,902	-0.11(-4.18%)
Apr 24, 2023	2.490	2.630	2.490	2.630	42,739	+0.15(+6.05%)
Apr 21, 2023	2.370	2.480	2.370	2.480	23,723	+0.11(+4.64%)
Apr 20, 2023	2.470	2.480	2.368	2.370	33,104	-0.16(-6.32%)
Apr 19, 2023	2.510	2.630	2.470	2.530	24,155	-0.05(-1.80%)
Apr 18, 2023	2.470	2.729	2.352	2.576	60,204	+0.04(+1.43%)
Apr 17, 2023	2.380	2.550	2.270	2.540	90,769	+0.16(+6.72%)
Apr 14, 2023	2.450	2.493	2.280	2.380	48,719	-0.13(-5.18%)
Apr 13, 2023	2.410	2.590	2.410	2.510	68,172	-0.01(-0.29%)
Apr 12, 2023	2.340	2.570	2.181	2.517	180,286	+0.24(+10.41%)
Apr 11, 2023	2.150	2.290	2.000	2.280	142,529	+0.10(+4.59%)
Apr 10, 2023	2.150	2.420	2.061	2.180	1,361,811	+0.25(+12.95%)
Apr 06, 2023	1.980	1.989	1.910	1.930	764,427	-0.01(-0.52%)
Apr 05, 2023	2.030	2.069	1.911	1.940	25,015	-0.11(-5.37%)
Apr 04, 2023	1.920	2.090	1.905	2.050	109,341	+0.10(+5.13%)
Apr 03, 2023	2.010	2.020	2.010	1.950	19,694	-0.04(-2.01%)
Mar 31, 2023	1.860	2.020	1.860	1.990	53,545	+0.11(+5.85%)
Mar 30, 2023	1.899	1.900	1.845	1.880	31,982	+0.05(+2.73%)
Mar 29, 2023	1.840	1.890	1.810	1.830	18,649	+0.03(+1.67%)
Mar 28, 2023	1.820	1.870	1.800	1.800	15,732	-0.05(-2.70%)
Mar 27, 2023	1.850	1.890	1.850	1.850	5,987	-0.01(-0.80%)
Mar 24, 2023	1.800	1.880	1.800	1.865	12,952	+0.02(+1.36%)
Mar 23, 2023	1.915	2.000	1.830	1.840	20,884	-0.01(-0.54%)
Mar 22, 2023	1.830	1.890	1.820	1.850	8,576	-0.02(-1.07%)
Mar 21, 2023	1.830	1.940	1.820	1.870	31,045	+0.03(+1.63%)
Mar 20, 2023	1.870	1.900	1.810	1.840	25,499	-0.01(-0.54%)
Mar 17, 2023	1.920	1.920	1.803	1.850	45,546	-0.03(-1.60%)
Mar 16, 2023	1.860	1.920	1.850	1.880	26,034	+0.01(+0.53%)
Mar 15, 2023	1.900	1.940	1.850	1.870	11,615	-0.03(-1.58%)
Mar 14, 2023	2.040	2.035	1.880	1.900	37,260	+0.04(+2.15%)
Mar 13, 2023	1.940	1.982	1.850	1.860	21,570	-0.09(-4.55%)
Mar 10, 2023	2.010	2.050	1.900	1.949	19,625	-0.06(-3.05%)
Mar 09, 2023	2.110	2.127	1.970	2.010	17,378	-0.09(-4.29%)
Mar 08, 2023	2.040	2.193	2.025	2.100	24,890	+0.05(+2.44%)
Mar 07, 2023	2.190	2.190	2.020	2.050	14,710	-0.04(-1.91%)
Mar 06, 2023	2.090	2.180	2.020	2.090	47,408	-0.03(-1.42%)
Mar 03, 2023	2.100	2.190	2.075	2.120	35,571	+0.02(+0.95%)
Mar 02, 2023	1.910	2.100	1.860	2.100	57,025	+0.18(+9.38%)
Mar 01, 2023	1.950	1.980	1.910	1.920	10,088	-0.03(-1.54%)
Feb 28, 2023	1.900	2.050	1.900	1.950	56,675	+0.02(+1.04%)
Feb 27, 2023	1.880	1.939	1.870	1.930	18,173	+0.03(+1.58%)
Feb 24, 2023	2.000	2.001	1.880	1.900	55,842	-0.12(-5.94%)
Feb 23, 2023	2.080	2.080	1.988	2.020	12,545	+0.02(+1.00%)
Feb 22, 2023	2.030	2.232	1.990	2.000	34,851	-0.06(-2.91%)
Feb 21, 2023	2.300	2.300	1.980	2.060	99,198	-0.17(-7.62%)
Feb 17, 2023	2.440	2.480	2.210	2.230	45,207	-0.23(-9.35%)
Feb 16, 2023	2.410	2.500	2.321	2.460	29,351	+0.04(+1.65%)
Feb 15, 2023	2.380	2.490	2.300	2.420	9,685	+0.12(+5.22%)
Feb 14, 2023	2.420	2.465	2.280	2.300	55,305	-0.14(-5.54%)
Feb 13, 2023	2.710	2.800	2.420	2.435	142,780	-0.27(-10.15%)
Feb 10, 2023	2.700	2.720	2.660	2.710	19,374	+0.04(+1.50%)
Feb 09, 2023	2.710	2.750	2.650	2.670	31,196	-0.08(-2.91%)
Feb 08, 2023	2.800	2.850	2.670	2.750	34,475	-0.02(-0.54%)
Feb 07, 2023	2.910	2.910	2.740	2.765	54,192	-0.17(-5.63%)
Feb 06, 2023	3.140	3.140	2.905	2.930	68,023	-0.22(-6.98%)
Feb 03, 2023	3.000	3.170	3.000	3.150	92,238	+0.10(+3.28%)
Feb 02, 2023	2.900	3.050	2.900	3.050	53,362	+0.16(+5.54%)
Feb 01, 2023	2.800	2.960	2.750	2.890	66,331	+0.07(+2.48%)
Jan 31, 2023	2.660	2.820	2.510	2.820	111,464	+0.14(+5.22%)
Jan 30, 2023	2.800	2.800	2.660	2.680	73,905	-0.03(-1.11%)
Jan 27, 2023	2.760	2.880	2.700	2.710	58,796	-0.11(-3.90%)
Jan 26, 2023	3.050	3.054	2.750	2.820	103,821	-0.20(-6.62%)
Jan 25, 2023	2.760	3.080	2.610	3.020	187,613	+0.26(+9.42%)
Jan 24, 2023	2.390	2.800	2.390	2.760	200,616	+0.42(+17.95%)
Jan 23, 2023	2.220	2.404	2.220	2.340	81,903	+0.04(+1.74%)
Jan 20, 2023	2.360	2.400	2.270	2.300	43,735	-0.09(-3.77%)
Jan 19, 2023	2.390	2.430	2.350	2.390	36,167	+0.04(+1.70%)
Jan 18, 2023	2.340	2.400	2.250	2.350	36,946	+0.03(+1.29%)
Jan 17, 2023	2.150	2.390	2.070	2.320	200,853	+0.18(+8.41%)
Jan 13, 2023	2.110	2.140	2.000	2.140	36,046	+0.06(+2.88%)
Jan 12, 2023	2.200	2.200	2.070	2.080	30,073	-0.08(-3.70%)
Jan 11, 2023	2.120	2.240	2.120	2.160	39,720	+0.07(+3.35%)
Jan 10, 2023	2.160	2.200	2.085	2.090	29,391	-0.10(-4.78%)
Jan 09, 2023	2.190	2.230	2.100	2.195	67,290	+0.07(+3.54%)
Jan 06, 2023	2.020	2.190	2.020	2.120	143,134	+0.10(+4.95%)
Jan 05, 2023	2.000	2.050	1.980	2.020	36,388	-0.05(-2.42%)
Jan 04, 2023	2.130	2.130	2.030	2.070	28,226	-0.02(-0.96%)