NASDAQ:COCP
Cocrystal Pharma Inc Stock Price (Quote)
$1.53
-0.0200 (-1.29%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.35 | $1.67 | Wednesday, 1st May 2024 COCP stock ended at $1.53. This is 1.29% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.26% from a day low at $1.52 to a day high of $1.60. |
| 90 days | $1.33 | $1.73 | |
| 52 weeks | $1.33 | $3.29 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $1.60 | $1.60 | $1.52 | $1.53 | 23 043 |
| Apr 30, 2024 | $1.55 | $1.55 | $1.52 | $1.55 | 1 500 |
| Apr 29, 2024 | $1.52 | $1.54 | $1.49 | $1.54 | 2 166 |
| Apr 26, 2024 | $1.55 | $1.58 | $1.50 | $1.56 | 29 490 |
| Apr 25, 2024 | $1.56 | $1.57 | $1.51 | $1.51 | 1 670 |
| Apr 24, 2024 | $1.59 | $1.59 | $1.50 | $1.56 | 3 850 |
| Apr 23, 2024 | $1.59 | $1.59 | $1.56 | $1.56 | 739 |
| Apr 22, 2024 | $1.53 | $1.57 | $1.51 | $1.52 | 9 704 |
| Apr 19, 2024 | $1.55 | $1.60 | $1.48 | $1.53 | 9 576 |
| Apr 18, 2024 | $1.47 | $1.50 | $1.46 | $1.50 | 5 064 |
| Apr 17, 2024 | $1.47 | $1.53 | $1.42 | $1.43 | 8 354 |
| Apr 16, 2024 | $1.40 | $1.52 | $1.35 | $1.46 | 19 163 |
| Apr 15, 2024 | $1.45 | $1.46 | $1.40 | $1.41 | 22 340 |
| Apr 12, 2024 | $1.56 | $1.56 | $1.44 | $1.45 | 13 286 |
| Apr 11, 2024 | $1.58 | $1.58 | $1.51 | $1.55 | 7 478 |
| Apr 10, 2024 | $1.57 | $1.60 | $1.52 | $1.58 | 9 971 |
| Apr 09, 2024 | $1.54 | $1.60 | $1.52 | $1.55 | 9 625 |
| Apr 08, 2024 | $1.65 | $1.67 | $1.52 | $1.56 | 8 945 |
| Apr 05, 2024 | $1.42 | $1.63 | $1.42 | $1.60 | 60 255 |
| Apr 04, 2024 | $1.42 | $1.54 | $1.42 | $1.47 | 21 771 |
| Apr 03, 2024 | $1.48 | $1.55 | $1.42 | $1.43 | 8 067 |
| Apr 02, 2024 | $1.51 | $1.55 | $1.46 | $1.48 | 9 950 |
| Apr 01, 2024 | $1.50 | $1.55 | $1.40 | $1.50 | 37 874 |
| Mar 28, 2024 | $1.53 | $1.73 | $1.40 | $1.40 | 82 976 |
| Mar 27, 2024 | $1.48 | $1.52 | $1.46 | $1.50 | 11 535 |
