NasdaqCM - Nasdaq Real Time Price USD

Cocrystal Pharma, Inc. (COCP)

1.4600
-0.0850
(-5.50%)
At close: May 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 20251.50001.57001.46001.46001.460040,400
May 13, 20251.59001.79001.49001.54001.540030,000
May 12, 20251.55001.58001.51001.57001.570014,400
May 9, 20251.65001.65001.44001.52001.52002,100
May 8, 20251.56001.61001.55001.57001.57002,000
May 7, 20251.42001.61001.36001.57001.570027,400
May 6, 20251.48001.74001.44001.48001.48008,100
May 5, 20251.56001.59001.48001.51001.51008,700
May 2, 20251.64001.79001.60001.60001.600017,600
May 1, 20251.55001.59001.52001.58001.58005,600
Apr 30, 20251.56001.74001.49001.51001.51007,500
Apr 29, 20251.72001.72001.56001.61001.61004,900
Apr 28, 20251.72001.81001.60001.65001.650024,000
Apr 25, 20251.33001.71001.33001.71001.710024,600
Apr 24, 20251.41001.48001.36001.46001.460034,000
Apr 23, 20251.44001.44001.23001.41001.410026,700
Apr 22, 20251.35001.41001.34001.39001.390011,300
Apr 21, 20251.35001.35001.30001.34001.340020,900
Apr 17, 20251.32001.34001.31001.31001.31001,700
Apr 16, 20251.37001.37001.31001.31001.31002,900
Apr 15, 20251.38001.40001.33001.34001.34004,600
Apr 14, 20251.23001.47001.23001.33001.330010,900
Apr 11, 20251.30001.35001.15001.28001.28006,200
Apr 10, 20251.21001.39001.15001.23001.230026,100
Apr 9, 20251.17001.22001.12001.19001.190016,400
Apr 8, 20251.45001.45001.15001.17001.170030,500
Apr 7, 20251.35001.39001.25001.26001.260039,200
Apr 4, 20251.49001.49001.37001.42001.420025,400
Apr 3, 20251.36001.46001.35001.41001.410033,000
Apr 2, 20251.44001.48001.40001.43001.43005,000
Apr 1, 20251.40001.49001.40001.42001.42004,500
Mar 31, 20251.46001.46001.38001.42001.420019,600
Mar 28, 20251.53001.54001.45001.48001.480012,800
Mar 27, 20251.41001.54001.40001.43001.430016,900
Mar 26, 20251.50001.56001.50001.50001.50008,200
Mar 25, 20251.58001.63001.48001.48001.480049,400
Mar 24, 20251.50001.63001.50001.58001.580016,800
Mar 21, 20251.59001.60001.52001.56001.56008,400
Mar 20, 20251.55001.59001.54001.55001.55003,700
Mar 19, 20251.59001.60001.52001.53001.530021,700
Mar 18, 20251.61001.65001.59001.59001.590016,900
Mar 17, 20251.64001.77001.61001.66001.660015,700
Mar 14, 20251.67001.71001.61001.64001.640010,300
Mar 13, 20251.60001.70001.58001.67001.670021,400
Mar 12, 20251.58001.67001.58001.64001.640020,900
Mar 11, 20251.58001.68001.58001.66001.660018,000
Mar 10, 20251.70001.80001.62001.62001.620040,500
Mar 7, 20251.74001.78001.70001.70001.70004,000
Mar 6, 20251.71001.77001.71001.76001.760011,500
Mar 5, 20251.80001.80001.71001.72001.720018,600
Mar 4, 20251.73001.77001.70001.76001.760010,200
Mar 3, 20251.75001.82001.72001.79001.790019,700
Feb 28, 20251.70001.78001.69001.73001.73005,000
Feb 27, 20251.73001.87001.73001.73001.730012,600
Feb 26, 20251.77001.86001.74001.74001.740016,000
Feb 25, 20251.84001.84001.73001.79001.790034,500
Feb 24, 20251.85001.98001.82001.83001.830010,400
Feb 21, 20251.98002.08001.95001.95001.950020,400
Feb 20, 20251.87002.00001.85001.96001.960013,700
Feb 19, 20251.76002.08001.75001.85001.8500109,700
Feb 18, 20251.79001.86001.77001.84001.840021,600
Feb 14, 20251.85001.91001.82001.85001.850015,400
Feb 13, 20251.87001.95001.63001.86001.860030,000
Feb 12, 20252.29002.29001.70001.92001.920092,600
Feb 11, 20252.33002.33002.15002.22002.220051,300
Feb 10, 20251.80002.34001.80002.28002.2800125,700
Feb 7, 20251.87001.87001.81001.83001.830015,200
Feb 6, 20251.92001.95001.87001.89001.890014,200
Feb 5, 20251.98001.99001.89001.91001.910019,300
Feb 4, 20251.87001.97001.87001.97001.970010,900
Feb 3, 20251.95001.95001.87001.87001.870011,500
Jan 31, 20252.04002.08001.99001.99001.99006,400
Jan 30, 20251.99002.05001.96001.99001.990015,800
Jan 29, 20251.99002.00001.96002.00002.00008,100
Jan 28, 20252.05002.05001.98001.99001.990011,200
Jan 27, 20252.04002.12002.01002.06002.060024,700
Jan 24, 20252.09002.11002.01002.11002.110012,000
Jan 23, 20252.00002.09001.99002.08002.080013,300
Jan 22, 20252.12002.12001.91002.00002.000044,800
Jan 21, 20251.91002.10001.88001.96001.960021,700
Jan 17, 20252.05002.17001.92001.98001.980024,100
Jan 16, 20251.98002.03001.92002.01002.010036,500
Jan 15, 20251.99002.12001.94002.01002.010026,300
Jan 14, 20252.31002.31001.95001.99001.990029,200
Jan 13, 20252.15002.39002.01002.08002.080022,900
Jan 10, 20252.33002.44002.21002.21002.210012,300
Jan 8, 20252.44002.60002.28002.41002.410060,800
Jan 7, 20252.40002.45002.21002.26002.260024,600
Jan 6, 20252.32002.59002.28002.40002.400053,800
Jan 3, 20252.46002.47002.24002.35002.350063,300
Jan 2, 20252.19002.49002.02002.32002.3200147,600
Dec 31, 20242.20002.29001.91002.02002.0200530,200
Dec 30, 20243.12003.26002.62003.25003.2500171,900
Dec 27, 20242.64003.10002.57003.09003.0900214,300
Dec 26, 20242.34002.63002.32002.48002.480033,500
Dec 24, 20242.73002.75002.39002.52002.520036,700
Dec 23, 20242.25002.69002.16002.69002.6900159,300
Dec 20, 20242.12002.33002.02002.25002.250063,600
Dec 19, 20242.19002.30002.02002.10002.100069,200
Dec 18, 20241.97002.30001.90002.11002.110093,600
Dec 17, 20242.10002.10001.92001.98001.980011,300
Dec 16, 20241.91002.07001.91002.02002.020027,500
Dec 13, 20241.83001.97001.83001.91001.910015,500
Dec 12, 20241.85001.99001.85001.86001.860011,000
Dec 11, 20241.92001.94001.87001.88001.880010,700
Dec 10, 20241.99002.03001.96001.98001.98005,800
Dec 9, 20241.90002.15001.90001.96001.960030,800
Dec 6, 20241.88001.95001.81001.90001.900030,500
Dec 5, 20241.93001.98001.88001.88001.880011,800
Dec 4, 20241.96002.00001.94001.94001.94008,500
Dec 3, 20242.13002.13002.00002.00002.000023,200
Dec 2, 20242.06002.13002.02002.05002.050014,400
Nov 29, 20242.11002.11001.97002.07002.07004,100
Nov 27, 20242.13002.19002.10002.10002.10006,000
Nov 26, 20242.21002.23002.11002.12002.120014,800
Nov 25, 20242.22002.25002.17002.17002.170014,600
Nov 22, 20242.16002.20002.06002.20002.200015,300
Nov 21, 20242.04002.20002.00002.15002.150018,700
Nov 20, 20241.99002.15001.99002.06002.060011,600
Nov 19, 20242.03002.19002.00002.06002.060011,900
Nov 18, 20242.16002.30002.03002.07002.070033,600
Nov 15, 20242.20002.45002.11002.15002.150063,000
Nov 14, 20241.74002.20001.74002.20002.200064,600
Nov 13, 20241.70001.78001.65001.77001.770032,000
Nov 12, 20241.77001.80001.74001.76001.760011,700
Nov 11, 20241.76001.82001.72001.75001.750012,800
Nov 8, 20241.70001.77001.68001.76001.760018,200
Nov 7, 20241.73001.80001.68001.70001.700021,600
Nov 6, 20241.77001.86001.71001.75001.750029,600
Nov 5, 20241.94002.14001.80001.80001.800043,600
Nov 4, 20241.74001.93001.74001.86001.860034,500
Nov 1, 20241.81001.81001.68001.73001.730017,200
Oct 31, 20241.80001.81001.75001.77001.77007,200
Oct 30, 20241.85001.87001.81001.81001.81008,100
Oct 29, 20241.83001.90001.80001.89001.890029,700
Oct 28, 20241.80001.97001.80001.85001.85006,100
Oct 25, 20241.96001.97001.81001.81001.810010,800
Oct 24, 20242.06002.07001.92001.95001.950010,100
Oct 23, 20242.08002.18001.97001.97001.970011,800
Oct 22, 20242.14002.15002.04002.10002.10004,000
Oct 21, 20242.10002.11002.04002.10002.10006,400
Oct 18, 20242.09002.15002.00002.07002.070028,500
Oct 17, 20242.19002.45001.87002.04002.040079,300
Oct 16, 20241.82002.23001.79002.20002.200056,000
Oct 15, 20241.82001.84001.79001.83001.830011,700
Oct 14, 20241.76001.87001.76001.79001.790010,100
Oct 11, 20241.77001.80001.75001.76001.76007,900
Oct 10, 20241.77001.80001.75001.75001.750016,100
Oct 9, 20241.75001.84001.73001.73001.730018,000
Oct 8, 20241.80001.84001.73001.78001.780011,400
Oct 7, 20241.77001.86001.73001.79001.790023,100
Oct 4, 20241.77001.85001.70001.83001.830029,700
Oct 3, 20241.73001.78001.70001.73001.73001,200
Oct 2, 20241.73001.77001.66001.70001.700011,000
Oct 1, 20241.73001.74001.70001.71001.71002,700
Sep 30, 20241.74001.78001.72001.76001.760010,400
Sep 27, 20241.72001.78001.67001.77001.770014,800
Sep 26, 20241.69001.72001.62001.71001.710014,800
Sep 25, 20241.73001.74001.68001.70001.70008,700
Sep 24, 20241.71001.85001.71001.73001.730025,600
Sep 23, 20241.89001.89001.72001.79001.790011,500
Sep 20, 20241.72001.84001.72001.84001.840010,800
Sep 19, 20241.80001.86001.72001.76001.760010,200
Sep 18, 20241.78001.81001.75001.75001.750021,900
Sep 17, 20241.72001.79001.60001.76001.760025,000
Sep 16, 20241.71001.74001.67001.73001.73005,000
Sep 13, 20241.62001.73001.62001.67001.67007,100
Sep 12, 20241.71001.71001.61001.68001.68002,500
Sep 11, 20241.71001.72001.61001.61001.61007,900
Sep 10, 20241.70001.82001.70001.71001.710022,700
Sep 9, 20241.71001.84001.70001.72001.720018,700
Sep 6, 20241.79001.81001.69001.70001.70009,500
Sep 5, 20241.72001.81001.72001.79001.79005,200
Sep 4, 20241.70001.74001.69001.70001.70005,000
Sep 3, 20241.83001.83001.68001.72001.720017,300
Aug 30, 20241.85001.85001.73001.80001.800013,300
Aug 29, 20241.87001.88001.66001.69001.690026,200
Aug 28, 20241.85001.88001.85001.86001.86005,500
Aug 27, 20241.91001.92001.87001.89001.89005,600
Aug 26, 20241.96002.08001.88001.88001.88003,100
Aug 23, 20241.91002.01001.81001.98001.980042,400
Aug 22, 20241.89001.89001.85001.89001.890013,000
Aug 21, 20241.90001.97001.90001.91001.910013,000
Aug 20, 20242.06002.17001.91001.91001.910025,000
Aug 19, 20241.90002.13001.83002.10002.100054,100
Aug 16, 20241.74001.84001.72001.82001.820026,500
Aug 15, 20241.74001.86001.71001.71001.710014,400
Aug 14, 20241.84002.04001.69001.70001.700032,300
Aug 13, 20241.84002.00001.75001.90001.900027,500
Aug 12, 20241.80001.84001.72001.76001.76006,500
Aug 9, 20241.66001.80001.66001.80001.800012,900
Aug 8, 20241.62001.74001.62001.69001.690014,500
Aug 7, 20241.79001.79001.74001.74001.74003,700
Aug 6, 20241.68001.84001.68001.75001.75006,100
Aug 5, 20241.64001.86001.64001.75001.750018,500
Aug 2, 20241.94002.09001.78001.83001.830026,800
Aug 1, 20241.94002.01001.87001.94001.940039,400
Jul 31, 20241.94001.97001.87001.91001.910021,300
Jul 30, 20242.06002.06001.92001.98001.980024,200
Jul 29, 20242.20002.21002.05002.05002.050044,000
Jul 26, 20242.21002.22002.19002.20002.20009,400
Jul 25, 20242.23002.25002.20002.22002.220011,000
Jul 24, 20242.31002.38002.20002.26002.260040,700
Jul 23, 20242.27002.40002.27002.37002.370013,700
Jul 22, 20242.40002.42002.27002.34002.340020,200
Jul 19, 20242.35002.45002.35002.35002.350012,800
Jul 18, 20242.33002.40002.30002.35002.350028,400
Jul 17, 20242.25002.39002.25002.26002.26009,300
Jul 16, 20242.21002.36002.17002.27002.270010,300
Jul 15, 20242.29002.32002.16002.24002.240015,900
Jul 12, 20242.26002.42002.17002.30002.3000130,300
Jul 11, 20242.25002.49002.10002.19002.190082,300
Jul 10, 20242.30002.34002.22002.29002.290025,900
Jul 9, 20242.32002.41002.32002.32002.32005,000
Jul 8, 20242.40002.48002.31002.36002.360021,200
Jul 5, 20242.29002.50002.29002.38002.380062,700
Jul 3, 20242.40002.47002.30002.30002.30001,500
Jul 2, 20242.34002.60002.34002.36002.360031,900
Jul 1, 20242.29002.41002.29002.40002.40008,100
Jun 28, 20242.55002.55002.28002.33002.330018,700
Jun 27, 20242.45002.60002.43002.55002.55004,600
Jun 26, 20242.44002.47002.43002.44002.44007,300
Jun 25, 20242.58002.64002.45002.45002.45004,600
Jun 24, 20242.69002.78002.46002.61002.610035,400
Jun 21, 20242.58002.66002.43002.66002.660023,300
Jun 20, 20242.40002.78002.40002.55002.550036,400
Jun 18, 20242.40002.60002.40002.49002.490029,300
Jun 17, 20242.33002.51002.31002.41002.410013,500
Jun 14, 20242.65002.65002.30002.39002.390053,800
Jun 13, 20242.76002.99002.53002.61002.610064,400
Jun 12, 20242.75003.10002.70002.80002.800096,700
Jun 11, 20242.47002.72002.47002.72002.720024,300
Jun 10, 20242.53002.60002.45002.53002.530020,100
Jun 7, 20242.59002.66002.45002.53002.530036,100
Jun 6, 20242.41002.74002.40002.58002.5800140,100
Jun 5, 20242.26002.42002.26002.28002.280027,000
Jun 4, 20242.28002.40002.25002.30002.300021,800
Jun 3, 20242.25002.34002.17002.32002.320030,100
May 31, 20242.29002.34002.23002.25002.25005,500
May 30, 20242.15002.45002.15002.36002.360074,500
May 29, 20242.24002.33002.12002.24002.240025,600
May 28, 20242.25002.33002.12002.25002.2500108,900
May 24, 20242.10002.35001.89002.20002.2000140,000
May 23, 20242.09002.24001.81002.07002.070036,900
May 22, 20241.89002.15001.77002.13002.1300101,700
May 21, 20241.91001.91001.90001.90001.900013,700
May 20, 20241.89001.93001.84001.90001.90009,300
May 17, 20241.90002.07001.80001.95001.95008,000
May 16, 20242.10002.10001.93001.97001.970024,300
May 15, 20241.91002.15001.89002.10002.100069,700

Related Tickers

XBIO Xenetic Biosciences, Inc.
3.1200
0.00%
 
OSRH OSR Holdings, Inc.
1.1700
-3.70%
 
4DN.F Denali Therapeutics Inc.
12.37
-2.41%
 
MDXXF Pharmala Biotech Holdings Inc.
0.0850
0.00%
 
NMLSF Restart Life Sciences Corp.
0.0570
0.00%
 
VTVT vTv Therapeutics Inc.
21.31
+2.45%
 
EQ Equillium, Inc.
0.3733
-2.30%
 
EVLO Evelo Biosciences, Inc.
0.0003
0.00%
 
SCPX Scorpius Holdings, Inc.
0.0488
-7.05%
 
ROIV Roivant Sciences Ltd.
10.67
-0.84%