COCP - Cocrystal Pharma, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20191.94002.02001.94002.01002.01002,557
Sep 18, 20191.95002.15001.95002.00002.00001,300
Sep 17, 20191.86002.06001.83001.83001.83008,900
Sep 16, 20191.80001.83001.80001.83001.83003,200
Sep 13, 20191.83001.83001.75001.80001.80001,600
Sep 12, 20191.75001.85001.75001.85001.850014,200
Sep 11, 20191.81001.82001.69001.69001.69006,700
Sep 10, 20191.74001.85001.74001.81001.81003,100
Sep 09, 20191.86001.86001.63001.74001.740010,800
Sep 06, 20191.96001.96001.84001.90001.900021,300
Sep 05, 20192.03002.03001.93001.95001.950011,000
Sep 04, 20192.28002.28001.95002.01002.010014,500
Sep 03, 20192.32002.39002.24002.25002.25009,000
Aug 30, 20192.20002.36002.03002.29002.29001,600
Aug 29, 20192.20002.29002.20002.29002.29001,200
Aug 28, 20192.07002.11002.02002.02002.02008,500
Aug 27, 20192.33002.33002.10002.20002.200017,600
Aug 26, 20192.45002.45002.15002.30002.30002,800
Aug 23, 20192.48002.49002.33002.45002.45001,200
Aug 22, 20192.29002.43002.29002.42002.42004,600
Aug 21, 20192.45002.45002.12002.17002.170015,200
Aug 20, 20192.34002.45002.19002.19002.19001,600
Aug 19, 20192.34002.35002.23002.25002.25003,200
Aug 16, 20192.37002.41002.31002.34002.34005,700
Aug 15, 20192.48002.49002.34002.34002.34002,100
Aug 14, 20192.51002.65002.45002.45002.45005,700
Aug 13, 20192.50002.83002.50002.56002.560010,300
Aug 12, 20192.73002.73002.56002.57002.57002,900
Aug 09, 20192.55002.90002.53002.53002.53002,900
Aug 08, 20192.50002.95002.24002.88002.88003,900
Aug 07, 20192.47002.48002.40002.48002.48003,300
Aug 06, 20192.16002.45002.16002.45002.45009,300
Aug 05, 20192.29002.30002.15002.20002.20004,200
Aug 02, 20192.12002.45002.11002.29002.29002,300
Aug 01, 20192.26002.50002.25002.29002.29003,900
Jul 31, 20192.23002.28002.07002.28002.280014,000
Jul 30, 20192.15002.23002.15002.23002.23003,600
Jul 29, 20192.21002.22002.06002.06002.06004,800
Jul 26, 20192.15002.22002.08002.08002.08009,700
Jul 25, 20192.20002.20002.01002.09002.09002,800
Jul 24, 20192.22002.22002.12002.13002.13001,700
Jul 23, 20192.02002.07002.02002.02002.02001,700
Jul 22, 20192.01002.16002.01002.16002.16002,600
Jul 19, 20192.17002.17002.00002.17002.17001,900
Jul 18, 20192.13002.17002.13002.17002.17002,400
Jul 17, 20192.05002.06002.00002.00002.00001,200
Jul 16, 20192.05002.07002.05002.05002.05001,400
Jul 15, 20192.07002.10002.06002.10002.10001,200
Jul 12, 20192.05002.20002.05002.19002.19004,300
Jul 11, 20192.12002.21002.12002.12002.12001,300
Jul 10, 20192.21002.21002.09002.20002.20003,800
Jul 09, 20192.19002.22002.02002.15002.15004,900
Jul 08, 20192.22002.22002.11002.11002.1100700
Jul 05, 20192.11002.23002.11002.23002.23001,400
Jul 03, 20192.23002.23002.23002.23002.2300600
Jul 02, 20192.19002.19002.06002.13002.13002,900
Jul 01, 20192.29002.29002.10002.17002.17003,400
Jun 28, 20192.10002.35002.10002.35002.35007,000
Jun 27, 20192.18002.33002.08002.08002.08003,500
Jun 26, 20192.13002.25002.06002.06002.06007,500
Jun 25, 20192.11002.20002.05002.07002.070013,000
Jun 24, 20192.14002.22002.09002.09002.09003,900
Jun 21, 20192.36002.38002.12002.12002.12002,900
Jun 20, 20192.21002.37002.12002.12002.12004,300
Jun 19, 20192.35002.35002.14002.16002.16005,700
Jun 18, 20192.36002.36002.20002.20002.20005,800
Jun 17, 20192.32002.33002.20002.20002.200022,300
Jun 14, 20192.55002.55002.24002.38002.380011,000
Jun 13, 20192.52002.57002.48002.54002.54009,400
Jun 12, 20192.34002.57002.34002.57002.570033,700
Jun 11, 20192.35002.44002.33002.40002.400027,200
Jun 10, 20192.33002.54002.20002.33002.330016,000
Jun 07, 20192.23002.45002.20002.40002.40003,000
Jun 06, 20192.23002.36002.20002.21002.210018,600
Jun 05, 20192.30002.40002.21002.21002.210012,100
Jun 04, 20192.22002.48002.21002.22002.22008,500
Jun 03, 20192.35002.40002.20002.22002.220055,400
May 31, 20192.42002.55002.30002.30002.30005,500
May 30, 20192.42002.50002.32002.35002.35002,500
May 29, 20192.47002.50002.30002.32002.320015,300
May 28, 20192.51002.51002.45002.51002.51006,100
May 24, 20192.48002.59002.46002.52002.52003,200
May 23, 20192.58002.59002.46002.55002.55007,600
May 22, 20192.53002.59002.53002.56002.56001,500
May 21, 20192.47002.55002.46002.49002.49006,500
May 20, 20192.58002.58002.49002.50002.50006,000
May 17, 20192.52002.55002.50002.55002.550020,600
May 16, 20192.51002.58002.45002.57002.57005,500
May 15, 20192.43002.57002.43002.47002.47005,100
May 14, 20192.47002.50002.46002.46002.46005,700
May 13, 20192.50002.59002.45002.49002.490017,600
May 10, 20192.50002.55002.45002.52002.52003,900
May 09, 20192.46002.57002.45002.57002.57004,700
May 08, 20192.61002.63002.50002.50002.50004,600
May 07, 20192.52002.62002.52002.57002.570012,100
May 06, 20192.50002.60002.45002.59002.590010,600
May 03, 20192.56002.64002.52002.59002.59005,200
May 02, 20192.57002.61002.47002.61002.61008,200
May 01, 20192.60002.67002.56002.58002.58004,700
Apr 30, 20192.56002.65002.55002.55002.550017,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...