Cocrystal Pharma, Inc. (COCP)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 2.4000 | 2.7800 | 2.4000 | 2.5500 | 2.5500 | 36,400 |
| 18 Jun 2024 | 2.4000 | 2.6000 | 2.4000 | 2.4900 | 2.4900 | 29,300 |
| 17 Jun 2024 | 2.3300 | 2.5100 | 2.3100 | 2.4100 | 2.4100 | 13,500 |
| 14 Jun 2024 | 2.6500 | 2.6500 | 2.3000 | 2.3900 | 2.3900 | 53,800 |
| 13 Jun 2024 | 2.7600 | 2.9900 | 2.5300 | 2.6100 | 2.6100 | 64,400 |
| 12 Jun 2024 | 2.7500 | 3.1000 | 2.7000 | 2.8000 | 2.8000 | 96,700 |
| 11 Jun 2024 | 2.4700 | 2.7200 | 2.4700 | 2.7200 | 2.7200 | 24,300 |
| 10 Jun 2024 | 2.5300 | 2.6000 | 2.4500 | 2.5300 | 2.5300 | 20,100 |
| 07 Jun 2024 | 2.5900 | 2.6600 | 2.4500 | 2.5300 | 2.5300 | 36,100 |
| 06 Jun 2024 | 2.4100 | 2.7400 | 2.4000 | 2.5800 | 2.5800 | 140,100 |
| 05 Jun 2024 | 2.2600 | 2.4200 | 2.2600 | 2.2800 | 2.2800 | 27,000 |
| 04 Jun 2024 | 2.2800 | 2.4000 | 2.2500 | 2.3000 | 2.3000 | 21,800 |
| 03 Jun 2024 | 2.2500 | 2.3400 | 2.1700 | 2.3200 | 2.3200 | 30,100 |
| 31 May 2024 | 2.2900 | 2.3400 | 2.2300 | 2.2500 | 2.2500 | 5,500 |
| 30 May 2024 | 2.1500 | 2.4500 | 2.1500 | 2.3600 | 2.3600 | 74,500 |
| 29 May 2024 | 2.2400 | 2.3300 | 2.1200 | 2.2400 | 2.2400 | 25,600 |
| 28 May 2024 | 2.2500 | 2.3300 | 2.1200 | 2.2500 | 2.2500 | 108,900 |
| 24 May 2024 | 2.1000 | 2.3500 | 1.8900 | 2.2000 | 2.2000 | 140,000 |
| 23 May 2024 | 2.0900 | 2.2400 | 1.8100 | 2.0700 | 2.0700 | 36,900 |
| 22 May 2024 | 1.8900 | 2.1500 | 1.7700 | 2.1300 | 2.1300 | 101,700 |
| 21 May 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 13,700 |
| 20 May 2024 | 1.8900 | 1.9300 | 1.8400 | 1.9000 | 1.9000 | 9,300 |
| 17 May 2024 | 1.9000 | 2.0700 | 1.8000 | 1.9500 | 1.9500 | 8,000 |
| 16 May 2024 | 2.1000 | 2.1000 | 1.9300 | 1.9700 | 1.9700 | 24,300 |
| 15 May 2024 | 1.9100 | 2.1500 | 1.8900 | 2.1000 | 2.1000 | 69,700 |
| 14 May 2024 | 1.7600 | 1.9600 | 1.7600 | 1.8700 | 1.8700 | 14,200 |
| 13 May 2024 | 1.8100 | 1.8100 | 1.7000 | 1.7300 | 1.7300 | 16,700 |
| 10 May 2024 | 1.7200 | 1.9600 | 1.7000 | 1.7300 | 1.7300 | 47,200 |
| 09 May 2024 | 1.6500 | 1.7800 | 1.6300 | 1.7500 | 1.7500 | 88,000 |
| 08 May 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 13,800 |
| 07 May 2024 | 1.6000 | 1.6400 | 1.5500 | 1.5700 | 1.5700 | 9,200 |
| 06 May 2024 | 1.6100 | 1.6900 | 1.6100 | 1.6100 | 1.6100 | 8,200 |
| 03 May 2024 | 1.6000 | 1.7300 | 1.5900 | 1.6300 | 1.6300 | 25,400 |
| 02 May 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5900 | 1.5900 | 17,300 |
| 01 May 2024 | 1.6000 | 1.6000 | 1.5200 | 1.5300 | 1.5300 | 23,300 |
| 30 Apr 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 1,500 |
| 29 Apr 2024 | 1.5200 | 1.5400 | 1.4900 | 1.5400 | 1.5400 | 2,200 |
| 26 Apr 2024 | 1.5500 | 1.5800 | 1.5000 | 1.5600 | 1.5600 | 29,500 |
| 25 Apr 2024 | 1.5600 | 1.5700 | 1.5100 | 1.5100 | 1.5100 | 1,700 |
| 24 Apr 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5600 | 1.5600 | 3,900 |
| 23 Apr 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 700 |
| 22 Apr 2024 | 1.5300 | 1.5700 | 1.5100 | 1.5200 | 1.5200 | 9,700 |
| 19 Apr 2024 | 1.5500 | 1.6000 | 1.4800 | 1.5300 | 1.5300 | 7,600 |
| 18 Apr 2024 | 1.4700 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 5,100 |
| 17 Apr 2024 | 1.4700 | 1.5300 | 1.4200 | 1.4300 | 1.4300 | 8,400 |
| 16 Apr 2024 | 1.4000 | 1.5200 | 1.3500 | 1.4600 | 1.4600 | 19,200 |
| 15 Apr 2024 | 1.4500 | 1.4900 | 1.3900 | 1.4100 | 1.4100 | 22,300 |
| 12 Apr 2024 | 1.5600 | 1.5600 | 1.4400 | 1.4500 | 1.4500 | 13,400 |
| 11 Apr 2024 | 1.5800 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 7,600 |
| 10 Apr 2024 | 1.5700 | 1.6000 | 1.5000 | 1.5800 | 1.5800 | 10,000 |
| 09 Apr 2024 | 1.5400 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 9,600 |
| 08 Apr 2024 | 1.6500 | 1.6700 | 1.5200 | 1.5600 | 1.5600 | 9,000 |
| 05 Apr 2024 | 1.4200 | 1.6300 | 1.4200 | 1.6000 | 1.6000 | 60,300 |
| 04 Apr 2024 | 1.4300 | 1.5400 | 1.4200 | 1.4700 | 1.4700 | 21,800 |
| 03 Apr 2024 | 1.4800 | 1.5500 | 1.4200 | 1.4300 | 1.4300 | 8,300 |
| 02 Apr 2024 | 1.5100 | 1.5500 | 1.4600 | 1.4800 | 1.4800 | 10,000 |
| 01 Apr 2024 | 1.5000 | 1.5500 | 1.4000 | 1.5000 | 1.5000 | 37,800 |
| 28 Mar 2024 | 1.5300 | 1.7400 | 1.4000 | 1.4000 | 1.4000 | 83,000 |
| 27 Mar 2024 | 1.4800 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 11,800 |
| 26 Mar 2024 | 1.5000 | 1.5500 | 1.4800 | 1.4900 | 1.4900 | 7,200 |
| 25 Mar 2024 | 1.5100 | 1.5500 | 1.4700 | 1.5000 | 1.5000 | 8,300 |
| 22 Mar 2024 | 1.5100 | 1.5400 | 1.4700 | 1.5300 | 1.5300 | 4,700 |
| 21 Mar 2024 | 1.5000 | 1.5800 | 1.5000 | 1.5100 | 1.5100 | 13,400 |
| 20 Mar 2024 | 1.4900 | 1.5200 | 1.4300 | 1.5200 | 1.5200 | 12,700 |
| 19 Mar 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 17,000 |
| 18 Mar 2024 | 1.5500 | 1.5600 | 1.4500 | 1.4800 | 1.4800 | 17,300 |
| 15 Mar 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 10,400 |
| 14 Mar 2024 | 1.4800 | 1.5000 | 1.4400 | 1.4700 | 1.4700 | 11,500 |
| 13 Mar 2024 | 1.4400 | 1.5200 | 1.4200 | 1.4700 | 1.4700 | 17,500 |
| 12 Mar 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 8,000 |
| 11 Mar 2024 | 1.5100 | 1.5100 | 1.4000 | 1.4800 | 1.4800 | 9,800 |
| 08 Mar 2024 | 1.4100 | 1.5500 | 1.4000 | 1.4500 | 1.4500 | 18,800 |
| 07 Mar 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 5,900 |
| 06 Mar 2024 | 1.5800 | 1.5800 | 1.4500 | 1.5400 | 1.5400 | 9,500 |
| 05 Mar 2024 | 1.5100 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 7,800 |
| 04 Mar 2024 | 1.4500 | 1.5300 | 1.4400 | 1.5100 | 1.5100 | 27,400 |
| 01 Mar 2024 | 1.4400 | 1.5500 | 1.4300 | 1.4800 | 1.4800 | 30,800 |
| 29 Feb 2024 | 1.4500 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 6,200 |
| 28 Feb 2024 | 1.4000 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 6,200 |
| 27 Feb 2024 | 1.3900 | 1.4900 | 1.3900 | 1.4500 | 1.4500 | 10,300 |
| 26 Feb 2024 | 1.4900 | 1.5000 | 1.4100 | 1.4700 | 1.4700 | 15,500 |
| 23 Feb 2024 | 1.3800 | 1.5100 | 1.3800 | 1.4400 | 1.4400 | 8,200 |
| 22 Feb 2024 | 1.5400 | 1.5400 | 1.4500 | 1.4500 | 1.4500 | 4,800 |
| 21 Feb 2024 | 1.4000 | 1.5200 | 1.3900 | 1.5100 | 1.5100 | 14,000 |
| 20 Feb 2024 | 1.4700 | 1.5000 | 1.3300 | 1.4500 | 1.4500 | 26,200 |
| 16 Feb 2024 | 1.5000 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 16,500 |
| 15 Feb 2024 | 1.5100 | 1.5900 | 1.5100 | 1.5400 | 1.5400 | 3,000 |
| 14 Feb 2024 | 1.5900 | 1.6000 | 1.5100 | 1.5900 | 1.5900 | 7,900 |
| 13 Feb 2024 | 1.5900 | 1.5900 | 1.5100 | 1.5700 | 1.5700 | 4,900 |
| 12 Feb 2024 | 1.5500 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 20,700 |
| 09 Feb 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 9,100 |
| 08 Feb 2024 | 1.4900 | 1.5900 | 1.4900 | 1.5000 | 1.5000 | 7,600 |
| 07 Feb 2024 | 1.4900 | 1.6000 | 1.4900 | 1.5200 | 1.5200 | 5,100 |
| 06 Feb 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5100 | 1.5100 | 7,100 |
| 05 Feb 2024 | 1.5500 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | 5,800 |
| 02 Feb 2024 | 1.5900 | 1.6800 | 1.5600 | 1.6100 | 1.6100 | 18,800 |
| 01 Feb 2024 | 1.6000 | 1.6500 | 1.5800 | 1.6300 | 1.6300 | 4,100 |
| 31 Jan 2024 | 1.6000 | 1.6800 | 1.5700 | 1.5900 | 1.5900 | 13,000 |
| 30 Jan 2024 | 1.6000 | 1.6800 | 1.5800 | 1.6100 | 1.6100 | 10,100 |
| 29 Jan 2024 | 1.6200 | 1.6700 | 1.5600 | 1.6000 | 1.6000 | 8,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.