New Zealand markets closed

Cocrystal Pharma, Inc. (COCP)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.3900-0.2400 (-9.13%)
At close: 04:00PM EDT
2.5000 +0.11 (+4.60%)
After hours: 06:37PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20242.65002.65002.30002.39002.390053,800
13 Jun 20242.76002.99002.53002.61002.610064,400
12 Jun 20242.75003.10002.70002.80002.800096,700
11 Jun 20242.47002.72002.47002.72002.720024,300
10 Jun 20242.53002.60002.45002.53002.530020,100
07 Jun 20242.59002.66002.45002.53002.530036,100
06 Jun 20242.41002.74002.40002.58002.5800140,100
05 Jun 20242.26002.42002.26002.28002.280027,000
04 Jun 20242.28002.40002.25002.30002.300021,800
03 Jun 20242.25002.34002.17002.32002.320030,100
31 May 20242.29002.34002.23002.25002.25005,500
30 May 20242.15002.45002.15002.36002.360074,500
29 May 20242.24002.33002.12002.24002.240025,600
28 May 20242.25002.33002.12002.25002.2500108,900
24 May 20242.10002.35001.89002.20002.2000140,000
23 May 20242.09002.24001.81002.07002.070036,900
22 May 20241.89002.15001.77002.13002.1300101,700
21 May 20241.91001.91001.90001.90001.900013,700
20 May 20241.89001.93001.84001.90001.90009,300
17 May 20241.90002.07001.80001.95001.95008,000
16 May 20242.10002.10001.93001.97001.970024,300
15 May 20241.91002.15001.89002.10002.100069,700
14 May 20241.76001.96001.76001.87001.870014,200
13 May 20241.81001.81001.70001.73001.730016,700
10 May 20241.72001.96001.70001.73001.730047,200
09 May 20241.65001.78001.63001.75001.750088,000
08 May 20241.60001.65001.60001.61001.610013,800
07 May 20241.60001.64001.55001.57001.57009,200
06 May 20241.61001.69001.61001.61001.61008,200
03 May 20241.60001.73001.59001.63001.630025,400
02 May 20241.59001.59001.52001.59001.590017,300
01 May 20241.60001.60001.52001.53001.530023,300
30 Apr 20241.55001.55001.52001.55001.55001,500
29 Apr 20241.52001.54001.49001.54001.54002,200
26 Apr 20241.55001.58001.50001.56001.560029,500
25 Apr 20241.56001.57001.51001.51001.51001,700
24 Apr 20241.59001.59001.50001.56001.56003,900
23 Apr 20241.59001.59001.56001.56001.5600700
22 Apr 20241.53001.57001.51001.52001.52009,700
19 Apr 20241.55001.60001.48001.53001.53007,600
18 Apr 20241.47001.50001.46001.50001.50005,100
17 Apr 20241.47001.53001.42001.43001.43008,400
16 Apr 20241.40001.52001.35001.46001.460019,200
15 Apr 20241.45001.49001.39001.41001.410022,300
12 Apr 20241.56001.56001.44001.45001.450013,400
11 Apr 20241.58001.58001.51001.55001.55007,600
10 Apr 20241.57001.60001.50001.58001.580010,000
09 Apr 20241.54001.60001.52001.55001.55009,600
08 Apr 20241.65001.67001.52001.56001.56009,000
05 Apr 20241.42001.63001.42001.60001.600060,300
04 Apr 20241.43001.54001.42001.47001.470021,800
03 Apr 20241.48001.55001.42001.43001.43008,300
02 Apr 20241.51001.55001.46001.48001.480010,000
01 Apr 20241.50001.55001.40001.50001.500037,800
28 Mar 20241.53001.74001.40001.40001.400083,000
27 Mar 20241.48001.52001.46001.50001.500011,800
26 Mar 20241.50001.55001.48001.49001.49007,200
25 Mar 20241.51001.55001.47001.50001.50008,300
22 Mar 20241.51001.54001.47001.53001.53004,700
21 Mar 20241.50001.58001.50001.51001.510013,400
20 Mar 20241.49001.52001.43001.52001.520012,700
19 Mar 20241.50001.50001.41001.42001.420017,000
18 Mar 20241.55001.56001.45001.48001.480017,300
15 Mar 20241.55001.55001.50001.52001.520010,400
14 Mar 20241.48001.50001.44001.47001.470011,500
13 Mar 20241.44001.52001.42001.47001.470017,500
12 Mar 20241.43001.48001.43001.46001.46008,000
11 Mar 20241.51001.51001.40001.48001.48009,800
08 Mar 20241.41001.55001.40001.45001.450018,800
07 Mar 20241.47001.50001.45001.47001.47005,900
06 Mar 20241.58001.58001.45001.54001.54009,500
05 Mar 20241.51001.55001.46001.55001.55007,800
04 Mar 20241.45001.53001.44001.51001.510027,400
01 Mar 20241.44001.55001.43001.48001.480030,800
29 Feb 20241.45001.50001.43001.43001.43006,200
28 Feb 20241.40001.46001.40001.46001.46006,200
27 Feb 20241.39001.49001.39001.45001.450010,300
26 Feb 20241.49001.50001.41001.47001.470015,500
23 Feb 20241.38001.51001.38001.44001.44008,200
22 Feb 20241.54001.54001.45001.45001.45004,800
21 Feb 20241.40001.52001.39001.51001.510014,000
20 Feb 20241.47001.50001.33001.45001.450026,200
16 Feb 20241.50001.58001.50001.57001.570016,500
15 Feb 20241.51001.59001.51001.54001.54003,000
14 Feb 20241.59001.60001.51001.59001.59007,900
13 Feb 20241.59001.59001.51001.57001.57004,900
12 Feb 20241.55001.60001.50001.54001.540020,700
09 Feb 20241.50001.56001.50001.53001.53009,100
08 Feb 20241.49001.59001.49001.50001.50007,600
07 Feb 20241.49001.60001.49001.52001.52005,100
06 Feb 20241.59001.59001.50001.51001.51007,100
05 Feb 20241.55001.64001.55001.55001.55005,800
02 Feb 20241.59001.68001.56001.61001.610018,800
01 Feb 20241.60001.65001.58001.63001.63004,100
31 Jan 20241.60001.68001.57001.59001.590013,000
30 Jan 20241.60001.68001.58001.61001.610010,100
29 Jan 20241.62001.67001.56001.60001.60008,500
26 Jan 20241.54001.63001.53001.58001.580014,500
25 Jan 20241.63001.63001.52001.59001.59008,500
24 Jan 20241.56001.63001.55001.58001.580021,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...