Cocrystal Pharma Inc (NQ: COCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2023	1.940	2.110	1.940	2.090	53,581	+0.14(+7.18%)
Dec 30, 2022	1.890	2.000	1.830	1.950	112,749	+0.11(+5.98%)
Dec 29, 2022	1.760	1.940	1.760	1.840	40,221	+0.05(+2.79%)
Dec 28, 2022	1.740	1.870	1.740	1.790	28,605	+0.01(+0.56%)
Dec 27, 2022	1.930	1.970	1.765	1.780	62,527	-0.19(-9.64%)
Dec 23, 2022	2.085	2.085	1.970	1.970	44,404	-0.13(-6.19%)
Dec 22, 2022	2.190	2.200	2.050	2.100	30,969	-0.07(-3.23%)
Dec 21, 2022	2.150	2.300	2.145	2.170	36,350	-0.03(-1.36%)
Dec 20, 2022	2.120	2.335	2.110	2.200	43,826	+0.09(+4.32%)
Dec 19, 2022	2.340	2.350	2.100	2.109	26,921	-0.27(-11.39%)
Dec 16, 2022	2.370	2.440	2.300	2.380	14,346	+0.00(+0.00%)
Dec 15, 2022	2.410	2.460	2.270	2.380	22,170	-0.06(-2.46%)
Dec 14, 2022	2.600	2.600	2.410	2.440	38,236	-0.16(-6.15%)
Dec 13, 2022	2.780	2.780	2.570	2.600	25,269	-0.06(-2.26%)
Dec 12, 2022	2.740	2.740	2.600	2.660	20,089	-0.06(-2.21%)
Dec 09, 2022	2.809	2.897	2.650	2.720	20,409	-0.08(-2.86%)
Dec 08, 2022	2.900	3.068	2.800	2.800	38,498	-0.10(-3.45%)
Dec 07, 2022	2.770	2.940	2.729	2.900	56,552	+0.18(+6.62%)
Dec 06, 2022	2.650	2.761	2.624	2.720	22,395	+0.02(+0.74%)
Dec 05, 2022	2.580	2.838	2.580	2.700	35,900	-0.04(-1.46%)
Dec 02, 2022	2.720	2.830	2.700	2.740	20,593	-0.10(-3.52%)
Dec 01, 2022	2.700	2.947	2.570	2.840	28,842	+0.10(+3.65%)
Nov 30, 2022	2.680	2.760	2.595	2.740	27,840	+0.09(+3.40%)
Nov 29, 2022	2.630	2.760	2.620	2.650	20,444	+0.02(+0.76%)
Nov 28, 2022	3.240	3.240	2.530	2.630	23,561	+0.04(+1.54%)
Nov 25, 2022	2.680	2.700	2.590	2.590	3,852	-0.12(-4.43%)
Nov 23, 2022	2.680	2.771	2.595	2.710	10,141	+0.09(+3.44%)
Nov 22, 2022	2.650	2.900	2.600	2.620	25,110	-0.03(-1.13%)
Nov 21, 2022	2.870	2.870	2.650	2.650	17,531	-0.28(-9.56%)
Nov 18, 2022	3.000	3.126	2.900	2.930	15,406	-0.06(-2.01%)
Nov 17, 2022	3.080	3.120	2.960	2.990	33,703	-0.01(-0.33%)
Nov 16, 2022	3.030	3.141	3.000	3.000	8,140	-0.03(-0.99%)
Nov 15, 2022	3.220	3.220	3.000	3.030	40,814	+0.03(+1.08%)
Nov 14, 2022	2.990	3.260	2.990	2.998	47,580	-0.03(-1.07%)
Nov 11, 2022	2.740	3.060	2.702	3.030	28,619	+0.28(+10.18%)
Nov 10, 2022	2.760	2.830	2.688	2.750	27,451	-0.01(-0.36%)
Nov 09, 2022	2.920	3.070	2.730	2.760	47,617	-0.23(-7.69%)
Nov 08, 2022	2.710	3.080	2.600	2.990	105,997	+0.24(+8.73%)
Nov 07, 2022	2.670	2.870	2.500	2.750	64,464	+0.36(+15.06%)
Nov 04, 2022	2.680	2.680	2.384	2.390	40,024	-0.31(-11.48%)
Nov 03, 2022	2.790	2.790	2.540	2.700	80,520	-0.09(-3.23%)
Nov 02, 2022	2.550	2.880	2.500	2.790	110,746	+0.33(+13.41%)
Nov 01, 2022	2.580	2.600	2.400	2.460	46,376	-0.02(-0.81%)
Oct 31, 2022	2.290	2.590	2.180	2.480	160,182	+0.23(+10.22%)
Oct 28, 2022	2.150	2.290	2.150	2.250	17,776	+0.11(+5.14%)
Oct 27, 2022	2.160	2.210	2.120	2.140	17,595	-0.03(-1.38%)
Oct 26, 2022	2.130	2.279	2.130	2.170	15,756	+0.02(+0.93%)
Oct 25, 2022	2.090	2.240	2.070	2.150	30,489	+0.07(+3.44%)
Oct 24, 2022	2.230	2.278	2.050	2.079	34,953	-0.15(-6.79%)
Oct 21, 2022	2.300	2.350	2.140	2.230	56,339	-0.07(-3.04%)
Oct 20, 2022	2.410	2.480	2.300	2.300	34,214	-0.12(-4.96%)
Oct 19, 2022	2.440	2.570	2.400	2.420	36,158	-0.05(-2.02%)
Oct 18, 2022	2.460	2.550	2.410	2.470	66,164	+0.03(+1.23%)
Oct 17, 2022	2.360	2.585	2.360	2.440	87,903	+0.06(+2.52%)
Oct 14, 2022	2.490	2.590	2.378	2.380	61,037	-0.11(-4.42%)
Oct 13, 2022	2.380	2.640	2.290	2.490	70,347	+0.06(+2.47%)
Oct 12, 2022	2.460	2.630	2.310	2.430	126,059	-0.07(-2.80%)
Oct 11, 2022	2.500	2.730	2.410	2.500	149,995	-0.25(-9.02%)
Oct 10, 2022	3.001	3.085	2.652	2.748	33,468	-0.20(-6.91%)
Oct 07, 2022	3.120	3.185	2.898	2.952	29,570	-0.14(-4.61%)
Oct 06, 2022	3.120	3.224	3.076	3.095	12,718	-0.02(-0.62%)
Oct 05, 2022	3.160	3.240	3.076	3.114	25,947	+0.01(+0.31%)
Oct 04, 2022	3.143	3.500	3.061	3.104	84,686	-0.49(-13.65%)
Oct 03, 2022	3.282	3.648	3.282	3.595	62,098	+0.10(+2.96%)
Sep 30, 2022	3.121	3.720	3.121	3.492	9,035	-0.01(-0.31%)
Sep 29, 2022	3.600	3.600	3.361	3.503	10,639	-0.04(-1.08%)
Sep 28, 2022	3.360	3.600	3.278	3.541	15,072	+0.18(+5.32%)
Sep 27, 2022	3.240	3.480	3.199	3.362	15,013	+0.12(+3.78%)
Sep 26, 2022	3.240	3.240	3.122	3.240	10,502	-0.05(-1.50%)
Sep 23, 2022	3.376	3.376	3.272	3.289	23,331	-0.19(-5.48%)
Sep 22, 2022	3.613	3.613	3.272	3.480	53,525	-0.18(-4.79%)
Sep 21, 2022	3.841	3.935	3.593	3.655	8,457	-0.20(-5.11%)
Sep 20, 2022	3.868	3.960	3.526	3.852	22,443	-0.14(-3.40%)
Sep 19, 2022	4.102	4.319	3.660	3.988	36,064	-0.33(-7.69%)
Sep 16, 2022	4.236	4.320	4.152	4.320	11,716	+0.00(+0.00%)
Sep 15, 2022	4.200	4.560	4.092	4.320	18,216	+0.12(+2.89%)
Sep 14, 2022	4.356	4.380	4.084	4.199	30,312	-0.17(-3.85%)
Sep 13, 2022	4.456	4.560	4.321	4.367	8,367	-0.11(-2.47%)
Sep 12, 2022	4.560	4.560	4.320	4.477	25,996	+0.15(+3.50%)
Sep 09, 2022	4.548	4.560	4.320	4.326	10,687	-0.05(-1.21%)
Sep 08, 2022	4.200	4.390	4.200	4.379	10,996	+0.05(+1.05%)
Sep 07, 2022	4.344	4.440	4.284	4.333	18,084	+0.04(+0.92%)
Sep 06, 2022	4.560	4.560	4.200	4.294	12,347	-0.20(-4.51%)
Sep 02, 2022	4.560	4.560	4.320	4.496	13,212	-0.00(-0.08%)
Sep 01, 2022	4.920	4.920	4.327	4.500	43,414	-0.31(-6.46%)
Aug 31, 2022	4.920	5.039	4.740	4.811	14,050	-0.18(-3.61%)
Aug 30, 2022	5.280	5.280	4.951	4.991	5,680	-0.04(-0.86%)
Aug 29, 2022	4.920	5.219	4.920	5.034	6,976	+0.08(+1.57%)
Aug 26, 2022	5.116	5.324	4.921	4.956	7,711	-0.17(-3.35%)
Aug 25, 2022	5.161	5.400	5.110	5.128	10,311	-0.03(-0.65%)
Aug 24, 2022	5.280	5.400	5.108	5.161	25,931	-0.16(-3.02%)
Aug 23, 2022	5.280	5.400	5.068	5.322	7,415	+0.07(+1.28%)
Aug 22, 2022	4.920	5.362	4.860	5.255	28,272	+0.20(+3.99%)
Aug 19, 2022	5.400	6.240	5.053	5.053	137,388	-0.35(-6.42%)
Aug 18, 2022	5.280	5.520	5.040	5.400	11,080	+0.15(+2.81%)
Aug 17, 2022	5.128	5.520	5.004	5.252	15,566	-0.21(-3.80%)
Aug 16, 2022	5.400	5.803	5.053	5.460	18,826	-0.30(-5.21%)
Aug 15, 2022	5.760	5.880	5.580	5.760	23,832	+0.19(+3.36%)
Aug 12, 2022	5.160	5.856	5.005	5.573	60,376	+0.48(+9.35%)
Aug 11, 2022	5.056	5.160	4.884	5.096	19,939	-0.00(-0.05%)
Aug 10, 2022	4.800	5.160	4.800	5.099	14,561	+0.21(+4.24%)
Aug 09, 2022	5.160	5.184	4.800	4.891	14,796	-0.21(-4.09%)
Aug 08, 2022	5.040	5.154	4.760	5.100	17,746	+0.24(+4.94%)
Aug 05, 2022	4.936	5.184	4.560	4.860	15,232	-0.18(-3.57%)
Aug 04, 2022	4.920	5.088	4.704	5.040	23,625	+0.22(+4.48%)
Aug 03, 2022	4.979	5.158	4.680	4.824	19,057	-0.10(-2.00%)
Aug 02, 2022	4.800	5.039	4.741	4.922	9,692	+0.09(+1.76%)
Aug 01, 2022	4.896	4.920	4.692	4.837	11,901	+0.02(+0.40%)
Jul 29, 2022	4.800	4.873	4.704	4.818	10,341	+0.05(+1.08%)
Jul 28, 2022	4.800	4.920	4.693	4.766	6,655	-0.07(-1.37%)
Jul 27, 2022	4.800	4.897	4.200	4.832	13,127	+0.03(+0.73%)
Jul 26, 2022	5.039	5.039	4.798	4.798	15,126	-0.24(-4.81%)
Jul 25, 2022	4.920	5.136	4.830	5.040	8,793	+0.13(+2.66%)
Jul 22, 2022	5.098	5.220	4.818	4.909	7,889	-0.25(-4.86%)
Jul 21, 2022	5.400	5.400	5.017	5.160	9,443	+0.08(+1.51%)
Jul 20, 2022	5.040	5.304	5.006	5.083	17,855	+0.08(+1.58%)
Jul 19, 2022	5.160	5.364	4.928	5.004	16,993	-0.16(-3.16%)
Jul 18, 2022	5.124	5.280	5.124	5.167	10,779	-0.02(-0.42%)
Jul 15, 2022	4.800	5.267	4.800	5.189	8,371	+0.35(+7.32%)
Jul 14, 2022	5.040	5.156	4.811	4.835	16,503	-0.00(-0.10%)
Jul 13, 2022	4.788	5.196	4.788	4.840	11,903	-0.02(-0.44%)
Jul 12, 2022	5.040	5.040	4.800	4.861	6,362	-0.18(-3.52%)
Jul 11, 2022	5.040	5.040	4.921	5.039	4,395	+0.02(+0.43%)
Jul 08, 2022	4.800	5.040	4.680	5.017	13,566	+0.10(+1.98%)
Jul 07, 2022	4.872	4.980	4.788	4.920	11,206	+0.12(+2.47%)
Jul 06, 2022	4.722	4.988	4.685	4.801	7,330	+0.06(+1.29%)
Jul 05, 2022	4.560	4.884	4.560	4.740	5,671	+0.00(+0.00%)
Jul 01, 2022	4.772	5.010	4.698	4.740	3,971	-0.18(-3.66%)
Jun 30, 2022	5.040	5.040	4.800	4.920	10,586	+0.11(+2.22%)
Jun 29, 2022	4.832	5.040	4.682	4.813	14,148	-0.02(-0.40%)
Jun 28, 2022	4.987	5.280	4.818	4.832	19,979	-0.09(-1.78%)
Jun 27, 2022	4.800	5.280	4.681	4.920	21,132	+0.36(+7.89%)
Jun 24, 2022	5.160	5.280	4.560	4.560	28,141	-0.36(-7.32%)
Jun 23, 2022	4.907	5.280	4.801	4.920	15,106	+0.01(+0.27%)
Jun 22, 2022	4.800	5.340	4.561	4.907	11,358	+0.11(+2.25%)
Jun 21, 2022	4.560	4.883	4.562	4.799	9,387	+0.09(+1.91%)
Jun 17, 2022	4.546	4.800	4.452	4.709	11,818	+0.16(+3.56%)
Jun 16, 2022	4.560	4.681	4.452	4.547	14,246	-0.07(-1.58%)
Jun 15, 2022	4.680	4.782	4.494	4.620	14,127	-0.06(-1.28%)
Jun 14, 2022	4.560	4.956	4.494	4.680	16,992	+0.12(+2.63%)
Jun 13, 2022	4.800	5.046	4.504	4.560	18,950	-0.35(-7.05%)
Jun 10, 2022	4.920	5.039	4.762	4.906	19,832	-0.02(-0.32%)
Jun 09, 2022	5.400	5.400	4.861	4.921	13,429	-0.36(-6.73%)
Jun 08, 2022	5.160	5.376	5.062	5.276	9,009	+0.19(+3.70%)
Jun 07, 2022	5.280	5.400	5.088	5.088	9,095	-0.23(-4.29%)
Jun 06, 2022	5.256	5.400	5.101	5.316	11,469	+0.07(+1.37%)
Jun 03, 2022	5.243	5.280	5.040	5.244	9,063	-0.01(-0.23%)
Jun 02, 2022	4.968	5.256	4.812	5.256	7,823	+0.30(+6.08%)