COCP - Cocrystal Pharma, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 14, 20201.65001.67991.55001.66991.66991,494,522
Jul 13, 20201.75001.80001.65001.67001.67002,676,400
Jul 10, 20201.79002.08001.74001.79001.79009,655,000
Jul 09, 20201.84001.85001.68001.83001.83003,702,300
Jul 08, 20201.79001.84001.62001.81001.810011,286,000
Jul 07, 20201.53001.64001.48001.60001.60004,634,200
Jul 06, 20201.52001.56001.45001.54001.54002,368,600
Jul 02, 20201.45001.55001.35001.53001.53003,320,700
Jul 01, 20201.51001.53001.45001.47001.47002,822,100
Jun 30, 20201.47001.61001.42001.52001.52004,035,800
Jun 29, 20201.55001.57001.46001.49001.49002,688,900
Jun 26, 20201.64001.67001.45001.57001.57007,263,100
Jun 25, 20201.58001.70001.40001.58001.58009,646,000
Jun 24, 20201.33001.56001.29001.48001.480012,984,300
Jun 23, 20201.37001.38001.27001.32001.32002,415,300
Jun 22, 20201.32001.39001.26001.33001.33002,857,000
Jun 19, 20201.23001.32001.23001.30001.30001,865,600
Jun 18, 20201.28001.35001.22001.23001.23002,093,500
Jun 17, 20201.35001.36001.14001.30001.30005,090,500
Jun 16, 20201.53001.54001.33001.36001.36007,309,700
Jun 15, 20201.31001.54001.25001.36001.36009,550,300
Jun 12, 20201.08001.52001.08001.43001.430025,127,400
Jun 11, 20201.10001.19001.04001.05001.05002,401,700
Jun 10, 20201.06001.24001.01001.20001.20006,995,800
Jun 09, 20201.09001.14001.02001.07001.07003,209,300
Jun 08, 20200.94001.02000.91001.00001.00004,957,500
Jun 05, 20200.96000.96000.90000.93000.93001,574,700
Jun 04, 20200.93001.10000.91000.95000.95004,247,200
Jun 03, 20200.94000.94000.90000.92000.92001,447,400
Jun 02, 20200.95000.96000.92000.94000.94001,380,500
Jun 01, 20200.97000.97000.94000.95000.9500948,000
May 29, 20200.95000.97000.93000.97000.97001,126,200
May 28, 20200.98001.00000.95000.96000.9600938,100
May 27, 20201.00001.02000.94001.00001.00002,212,900
May 26, 20200.99001.02000.94001.01001.01002,768,700
May 22, 20200.93001.07000.92000.96000.96004,162,700
May 21, 20200.91000.99000.90000.94000.94002,179,900
May 20, 20200.92000.93000.90000.91000.91001,224,300
May 19, 20200.94000.97000.91000.92000.92001,284,600
May 18, 20200.93000.98000.91000.94000.94001,901,000
May 15, 20200.90000.94000.88000.91000.91003,207,500
May 14, 20200.95000.97000.87000.92000.92001,484,400
May 13, 20201.00001.04000.91000.95000.95002,979,300
May 12, 20200.98001.08000.95001.01001.01003,353,700
May 11, 20200.99000.99000.93000.95000.95002,635,300
May 08, 20200.93000.97000.91000.94000.94001,298,400
May 07, 20200.91000.96000.89000.93000.93001,301,200
May 06, 20200.94000.96000.89000.93000.9300635,100
May 05, 20200.90000.98000.85000.94000.94001,520,300
May 04, 20200.88000.93000.85000.90000.9000663,800
May 01, 20200.91000.94000.88000.90000.90001,259,200
Apr 30, 20200.94000.95000.91000.94000.94001,422,500
Apr 29, 20200.96000.97000.90000.93000.93001,340,300
Apr 28, 20200.99001.00000.93000.94000.94001,214,800
Apr 27, 20200.94000.99000.92000.95000.95001,519,800
Apr 24, 20200.88000.94000.87000.91000.91001,546,000
Apr 23, 20200.87000.99000.84000.90000.90003,880,100
Apr 22, 20201.18001.22000.90000.91000.910011,622,700
Apr 21, 20200.90001.08000.87001.01001.01006,720,200
Apr 20, 20200.88000.91000.81000.88000.88001,603,000
Apr 17, 20200.90000.95000.83000.85000.85001,977,600
Apr 16, 20200.98000.99000.82000.90000.90001,594,300
Apr 15, 20200.90001.04000.88001.00001.00002,722,900
Apr 14, 20200.78001.07000.76001.06001.06007,867,300
Apr 13, 20200.75000.78000.72000.77000.7700987,100
Apr 09, 20200.80000.82000.75000.78000.78001,539,500
Apr 08, 20200.73000.92000.73000.86000.86004,081,700
Apr 07, 20200.72000.76000.70000.73000.73001,309,700
Apr 06, 20200.72000.78000.67000.73000.73002,012,100
Apr 03, 20200.73000.73000.67000.71000.71001,014,300
Apr 02, 20200.68000.74000.65000.72000.72001,585,400
Apr 01, 20200.68000.70000.61000.70000.7000670,600
Mar 31, 20200.71000.72000.67000.71000.7100766,900
Mar 30, 20200.73000.74000.66000.72000.72002,033,900
Mar 27, 20200.67000.78000.65000.77000.77003,350,500
Mar 26, 20200.66000.70000.65000.68000.68001,291,600
Mar 25, 20200.68000.70000.60000.67000.67001,569,800
Mar 24, 20200.76000.76000.67000.72000.72002,002,300
Mar 23, 20200.78000.82000.73000.77000.77001,875,600
Mar 20, 20200.71000.78000.67000.76000.76002,142,200
Mar 19, 20200.66000.82000.64000.71000.71003,933,400
Mar 18, 20200.75000.84000.60000.69000.69002,957,500
Mar 17, 20200.71000.86000.66000.71000.71003,548,200
Mar 16, 20200.65000.77000.62000.69000.69003,820,600
Mar 13, 20200.97001.01000.74000.82000.82004,756,900
Mar 12, 20201.29001.30000.89001.00001.00006,533,600
Mar 11, 20201.13001.32001.10001.26001.26007,915,500
Mar 10, 20201.37001.40001.08001.17001.17008,444,800
Mar 09, 20201.70002.24001.31001.40001.400044,135,800
Mar 06, 20201.20001.22001.01001.18001.180011,359,000
Mar 05, 20201.19001.24001.11001.14001.14003,249,000
Mar 04, 20201.20001.29001.10001.20001.20004,804,200
Mar 03, 20201.29001.29001.10001.15001.15004,115,600
Mar 02, 20201.57001.63001.20001.37001.37007,072,300
Feb 28, 20201.47001.58001.16001.33001.33009,830,800
Feb 27, 20201.50001.70001.00001.28001.280016,431,800
Feb 26, 20202.19002.20001.70001.77001.770015,524,500
Feb 25, 20202.39002.50001.59002.19002.190074,751,300
Feb 24, 20200.80001.57000.68001.33001.330081,095,900
Feb 21, 20200.53000.53000.47000.50000.5000506,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...