S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.21%)
T   16.80 (+1.27%)
F   12.14 (+0.17%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.44 (+0.45%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.21%)
T   16.80 (+1.27%)
F   12.14 (+0.17%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.44 (+0.45%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.21%)
T   16.80 (+1.27%)
F   12.14 (+0.17%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.44 (+0.45%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.21%)
T   16.80 (+1.27%)
F   12.14 (+0.17%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.44 (+0.45%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)

Cocrystal Pharma (COCP) Stock Chart & Stock Price History

$1.44
-0.01 (-0.69%)
(As of 03:57 PM ET)

Cocrystal Pharma Stock Price Performance

5 Day
Performance
-8.04%
1 Month
Performance
-2.03%
3 Month
Performance
-3.35%
6 Month
Performance
-50.34%
Year-To-Date
Performance
-16.38%
1 Year
Performance
-28.71%
Receive COCP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cocrystal Pharma and its competitors with MarketBeat's FREE daily newsletter


COCP Stock Chart for Friday, February, 23, 2024

Cocrystal Pharma Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/22/2024$1.47$1.45
-1.36%
$1.54$1.454,740 shs$14.75 million
02/21/2024$1.44$1.47
+2.08%
$1.52$1.3813,957 shs$14.95 million
02/20/2024$1.57$1.44
-8.05%
$1.49$1.3326,326 shs$14.65 million
02/19/2024$1.57$1.57$1.58$1.5016,500 shs$15.93 million
02/16/2024$1.54$1.52
-1.30%
$1.58$1.5016,497 shs$15.46 million
02/15/2024$1.59$1.54
-3.14%
$1.59$1.512,997 shs$15.67 million
02/14/2024$1.56$1.59
+1.92%
$1.60$1.517,851 shs$16.18 million
02/13/2024$1.54$1.56
+1.30%
$1.59$1.514,944 shs$15.87 million
02/12/2024$1.53$1.54
+0.65%
$1.60$1.5020,689 shs$15.66 million
02/09/2024$1.50$1.53
+2.00%
$1.56$1.509,077 shs$15.56 million
02/08/2024$1.52$1.50
-1.36%
$1.59$1.497,123 shs$15.26 million
02/07/2024$1.51$1.52
+0.71%
$1.60$1.495,058 shs$15.47 million
02/06/2024$1.55$1.51
-2.58%
$1.59$1.507,063 shs$15.36 million
02/05/2024$1.61$1.55
-3.73%
$1.64$1.555,752 shs$15.76 million
02/02/2024$1.63$1.61
-1.23%
$1.68$1.5618,831 shs$16.37 million
02/01/2024$1.59$1.63
+2.52%
$1.65$1.584,114 shs$16.58 million
01/31/2024$1.61$1.59
-1.24%
$1.66$1.5712,996 shs$16.17 million
01/30/2024$1.58$1.61
+1.90%
$1.68$1.587,571 shs$16.37 million
01/29/2024$1.58$1.58$1.67$1.568,451 shs$16.07 million
01/26/2024$1.55$1.58
+1.94%
$1.63$1.5314,493 shs$16.07 million
01/25/2024$1.60$1.55
-3.13%
$1.63$1.528,494 shs$15.76 million
01/24/2024$1.47$1.60
+8.84%
$1.63$1.4721,584 shs$16.27 million
01/23/2024$1.53$1.47
-3.92%
$1.61$1.4623,739 shs$14.95 million
01/22/2024$1.62$1.53
-5.56%
$1.70$1.5111,263 shs$15.56 million
01/19/2024$1.55$1.62
+4.52%
$1.64$1.5317,677 shs$16.48 million
01/18/2024$1.64$1.55
-5.49%
$1.72$1.539,988 shs$15.76 million
01/17/2024$1.67$1.64
-1.80%
$1.69$1.645,501 shs$16.68 million
01/16/2024$1.67$1.67$1.73$1.657,699 shs$16.98 million
01/15/2024$1.67$1.67$1.73$1.676,000 shs$16.99 million
01/12/2024$1.70$1.67
-1.76%
$1.73$1.676,008 shs$16.98 million
01/11/2024$1.80$1.70
-5.33%
$1.77$1.687,544 shs$17.30 million
01/10/2024$1.79$1.80
+0.32%
$1.82$1.767,532 shs$18.27 million
01/09/2024$1.84$1.79
-2.72%
$1.89$1.7521,375 shs$18.20 million
01/08/2024$1.82$1.84
+1.38%
$1.84$1.715,511 shs$18.71 million
01/05/2024$1.79$1.82
+1.40%
$1.85$1.798,094 shs$18.47 million
01/04/2024$1.79$1.79$1.85$1.7127,537 shs$18.20 million
01/03/2024$1.78$1.79
+0.56%
$1.79$1.676,910 shs$18.20 million
01/02/2024$1.72$1.78
+3.36%
$1.81$1.6913,902 shs$18.10 million
01/01/2024$1.72$1.72$1.84$1.6521,700 shs$17.52 million
12/29/2023$1.75$1.70
-2.86%
$1.84$1.6521,723 shs$17.29 million
12/28/2023$1.76$1.75
-0.57%
$1.80$1.7518,400 shs$17.80 million
12/27/2023$1.83$1.76
-3.83%
$1.84$1.7611,743 shs$17.90 million
12/26/2023$1.83$1.83$1.88$1.7717,963 shs$18.61 million
12/25/2023$1.83$1.83$1.88$1.6553,900 shs$18.62 million
12/22/2023$1.89$1.83
-3.17%
$1.88$1.6553,962 shs$18.61 million
12/21/2023$1.85$1.89
+2.16%
$1.92$1.8315,840 shs$19.22 million
12/20/2023$1.82$1.85
+1.65%
$1.89$1.7811,526 shs$18.82 million
12/19/2023$1.85$1.82
-1.62%
$1.90$1.7821,261 shs$18.51 million
12/18/2023$1.89$1.85
-2.12%
$1.92$1.8212,449 shs$18.81 million
12/15/2023$1.81$1.89
+4.32%
$1.96$1.7616,762 shs$19.22 million
12/14/2023$1.80$1.81
+0.66%
$1.84$1.765,932 shs$18.43 million
12/13/2023$1.76$1.80
+2.27%
$1.83$1.7114,493 shs$18.31 million
12/12/2023$1.73$1.76
+1.73%
$1.79$1.7211,294 shs$17.90 million
12/11/2023$1.72$1.73
+0.58%
$1.79$1.6221,345 shs$17.59 million
12/08/2023$1.77$1.72
-2.82%
$1.80$1.718,057 shs$17.50 million
12/07/2023$1.68$1.77
+5.36%
$1.80$1.7111,009 shs$18.01 million
12/06/2023$1.69$1.68
-0.30%
$1.76$1.6510,613 shs$17.09 million
12/05/2023$1.73$1.69
-2.60%
$1.79$1.6521,887 shs$17.14 million
12/04/2023$1.86$1.73
-6.99%
$1.79$1.6638,715 shs$17.59 million
12/01/2023$1.90$1.86
-2.11%
$1.88$1.8114,685 shs$18.92 million
11/30/2023$1.85$1.90
+2.70%
$1.99$1.8437,633 shs$19.32 million
11/29/2023$1.84$1.85
+0.54%
$1.90$1.7014,460 shs$18.81 million
11/28/2023$1.71$1.84
+7.60%
$1.92$1.6740,437 shs$18.71 million
11/27/2023$1.46$1.71
+17.12%
$1.80$1.6057,710 shs$17.39 million
11/24/2023$1.49$1.46
-2.01%
$1.56$1.3843,150 shs$14.85 million
11/23/2023$1.50$1.49
-0.67%
$1.62$1.4845,819 shs$15.15 million
11/22/2023$1.63$1.50
-7.98%
$1.63$1.4845,819 shs$15.26 million

This page (NASDAQ:COCP) was last updated on 2/23/2024 by MarketBeat.com Staff