Cocrystal Pharma, Inc. (COCP) NASDAQ

1.03

-0.01(-0.96%)

Updated at December 04 03:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 20251.021.041.041.051.0145,539
December 02, 20251.081.011.011.08159,169
December 01, 20251.061.031.031.081.0347,038
November 28, 20251.011.061.061.071.0147,617
November 26, 20250.961.011.011.020.9680,935
November 25, 20250.940.940.940.960.9381,466
November 24, 20250.930.960.960.960.962,900
November 21, 20250.910.90.90.940.980,049
November 20, 202510.920.9210.92131,538
November 19, 20251.010.990.991.020.9946,315
November 18, 20251.021.021.021.020.9892,500
November 17, 20251.031.021.021.041.0247,728
November 14, 20251.051.031.031.051.0239,007
November 13, 20251.061.031.031.091.0346,442
November 12, 20251.131.11.11.131.0865,700
November 11, 20251.051.131.131.141.03120,100
November 10, 20251.091.061.061.11.0577,100
November 07, 202511.11.11.11144,772
November 06, 20251.031.011.011.051112,250
November 05, 20251.031.041.041.051.0347,224
November 04, 20251.071.031.031.071.03108,251
November 03, 20251.111.091.091.131.0863,100
October 31, 20251.081.091.091.151.0847,727
October 30, 20251.091.091.091.11.06132,893
October 29, 20251.131.071.071.141.06231,098
October 28, 20251.241.151.151.241.13283,258
October 27, 20251.271.231.231.31.16788,100
October 24, 20251.091.181.181.21.09471,242
October 23, 20251.021.061.061.081.01201,183
October 22, 20251.051.031.041.071.01230,216
October 21, 20251.11.061.061.11.0484,846
October 20, 20251.081.091.091.121.04145,800
October 17, 20251.051.071.071.081.03121,518
October 16, 20251.061.071.071.091.04159,400
October 15, 20251.071.051.051.071.0489,224
October 14, 20251.031.071.071.081.03147,306
October 13, 20251.151.061.061.171.02390,000
October 10, 20251.241.151.151.271.15212,576
October 09, 20251.251.221.221.281.22125,739
October 08, 20251.221.251.251.261.21156,894
October 07, 20251.231.211.211.281.19217,700
October 06, 20251.21.221.221.241.2157,600
October 03, 20251.231.211.211.241.2135,858
October 02, 20251.251.221.221.271.21129,100
October 01, 20251.231.261.261.291.22194,628
September 30, 20251.181.251.251.311.18643,076
September 29, 20251.231.21.21.241.19167,031
September 26, 20251.271.251.251.281.24153,998
September 25, 20251.31.251.251.331.24201,507
September 24, 20251.331.331.331.371.29297,631
September 23, 20251.321.311.311.421.3903,082
September 22, 20251.231.31.31.341.23777,500
September 19, 20251.271.331.331.391.23726,199
September 18, 20251.191.271.271.281.17398,700
September 17, 20251.31.221.221.351.17742,800
September 16, 20251.41.321.321.41.29622,792
September 15, 20251.421.431.431.461.311.92M
September 12, 20252.451.581.582.671.5483.16M
September 11, 20251.431.441.441.471.4321,916
September 10, 20251.431.461.461.481.4356,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved