Cocrystal Pharma, Inc. (COCP)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 1.4726 | 1.5304 | 1.4196 | 1.4300 | 1.4300 | 8,354 |
| 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 |
| 26 Jan 2024 | 1.5400 | 1.6300 | 1.5300 | 1.5800 | 1.5800 | 14,500 |
| 25 Jan 2024 | 1.6300 | 1.6300 | 1.5200 | 1.5900 | 1.5900 | 8,500 |
| 24 Jan 2024 | 1.5600 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 21,600 |
| 23 Jan 2024 | 1.6000 | 1.6100 | 1.4600 | 1.4700 | 1.4700 | 23,700 |
| 22 Jan 2024 | 1.5900 | 1.7000 | 1.5100 | 1.5300 | 1.5300 | 11,300 |
| 19 Jan 2024 | 1.5300 | 1.6400 | 1.5300 | 1.6200 | 1.6200 | 17,700 |
| 18 Jan 2024 | 1.6100 | 1.7200 | 1.5300 | 1.5700 | 1.5700 | 10,000 |
| 17 Jan 2024 | 1.6600 | 1.6900 | 1.6200 | 1.6200 | 1.6200 | 5,500 |
| 16 Jan 2024 | 1.6700 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 7,700 |
| 12 Jan 2024 | 1.7300 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 6,000 |
| 11 Jan 2024 | 1.7500 | 1.7700 | 1.6800 | 1.7000 | 1.7000 | 7,500 |
| 10 Jan 2024 | 1.8100 | 1.8200 | 1.7600 | 1.8000 | 1.8000 | 7,500 |
| 09 Jan 2024 | 1.8300 | 1.8900 | 1.7500 | 1.7900 | 1.7900 | 21,400 |
| 08 Jan 2024 | 1.8300 | 1.8300 | 1.7100 | 1.8300 | 1.8300 | 5,500 |
| 05 Jan 2024 | 1.8100 | 1.8500 | 1.7900 | 1.8200 | 1.8200 | 8,100 |
| 04 Jan 2024 | 1.8000 | 1.8500 | 1.7100 | 1.7900 | 1.7900 | 27,500 |
| 03 Jan 2024 | 1.7900 | 1.8100 | 1.6700 | 1.7900 | 1.7900 | 6,900 |
| 02 Jan 2024 | 1.7400 | 1.8100 | 1.6900 | 1.7600 | 1.7600 | 13,900 |
| 29 Dec 2023 | 1.7500 | 1.8400 | 1.6500 | 1.7200 | 1.7200 | 21,700 |
| 28 Dec 2023 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 18,400 |
| 27 Dec 2023 | 1.7700 | 1.8400 | 1.7600 | 1.7600 | 1.7600 | 11,700 |
| 26 Dec 2023 | 1.7900 | 1.8800 | 1.7700 | 1.8100 | 1.8100 | 18,000 |
| 22 Dec 2023 | 1.7300 | 1.8800 | 1.6500 | 1.8300 | 1.8300 | 54,000 |
| 21 Dec 2023 | 1.9200 | 1.9200 | 1.8300 | 1.8900 | 1.8900 | 15,800 |
| 20 Dec 2023 | 1.8500 | 1.8900 | 1.7800 | 1.8500 | 1.8500 | 11,500 |
| 19 Dec 2023 | 1.8100 | 1.9000 | 1.7800 | 1.8300 | 1.8300 | 21,300 |
| 18 Dec 2023 | 1.8600 | 1.9200 | 1.8200 | 1.8500 | 1.8500 | 12,400 |
| 15 Dec 2023 | 1.7600 | 1.9600 | 1.7600 | 1.8900 | 1.8900 | 16,800 |
| 14 Dec 2023 | 1.8000 | 1.8400 | 1.7600 | 1.8100 | 1.8100 | 5,900 |
| 13 Dec 2023 | 1.7500 | 1.8300 | 1.7100 | 1.8000 | 1.8000 | 15,000 |
| 12 Dec 2023 | 1.7400 | 1.7900 | 1.7200 | 1.7600 | 1.7600 | 11,300 |
| 11 Dec 2023 | 1.7900 | 1.7900 | 1.6200 | 1.7300 | 1.7300 | 21,300 |
| 08 Dec 2023 | 1.8000 | 1.8000 | 1.7100 | 1.7200 | 1.7200 | 8,100 |
| 07 Dec 2023 | 1.7300 | 1.8000 | 1.7100 | 1.7700 | 1.7700 | 11,000 |
| 06 Dec 2023 | 1.6800 | 1.7600 | 1.6500 | 1.6900 | 1.6900 | 10,600 |
| 05 Dec 2023 | 1.7900 | 1.7900 | 1.6500 | 1.6900 | 1.6900 | 21,900 |
| 04 Dec 2023 | 1.7900 | 1.7900 | 1.6600 | 1.7300 | 1.7300 | 38,700 |
| 01 Dec 2023 | 1.8700 | 1.8800 | 1.8100 | 1.8600 | 1.8600 | 14,700 |
| 30 Nov 2023 | 1.9900 | 1.9900 | 1.8400 | 1.9000 | 1.9000 | 37,600 |
| 29 Nov 2023 | 1.8000 | 1.9000 | 1.7000 | 1.8500 | 1.8500 | 14,500 |
| 28 Nov 2023 | 1.7900 | 1.9200 | 1.6700 | 1.8400 | 1.8400 | 40,400 |
| 27 Nov 2023 | 1.6200 | 1.8000 | 1.6000 | 1.7100 | 1.7100 | 57,700 |
| 24 Nov 2023 | 1.4800 | 1.5600 | 1.3800 | 1.4600 | 1.4600 | 43,200 |
| 22 Nov 2023 | 1.6000 | 1.6200 | 1.4800 | 1.4900 | 1.4900 | 45,800 |
| *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.