Cocrystal Pharma Inc (NQ: COCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)