Quantcast

Cocrystal Pharma, Inc. Common Stock Historical Stock Prices

COCP 
$2.67
*  
unch
unch
Get COCP Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading COCP now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.68 2.70 2.65 2.67 15,053
04/25/2019 2.67 2.7 2.65 2.67 15,053
04/24/2019 2.65 2.7 2.65 2.67 27,376
04/23/2019 2.63 2.73 2.55 2.55 3,585
04/22/2019 2.5 2.7777 2.45 2.62 12,655
04/18/2019 2.6345 2.7101 2.51 2.51 15,444
04/17/2019 2.72 2.72 2.54 2.7 7,546
04/16/2019 2.65 2.75 2.65 2.7 5,604
04/15/2019 2.663 2.67 2.65 2.65 2,461
04/12/2019 2.7 2.83 2.6633 2.68 2,370
04/11/2019 2.75 2.8 2.65 2.665 2,633
04/10/2019 2.72 2.775 2.7 2.7 2,098
04/09/2019 2.742 2.75 2.65 2.674 12,950
04/08/2019 2.65 2.67 2.65 2.67 506
04/05/2019 2.677 2.7 2.67 2.7 13,910
04/04/2019 2.711 2.746 2.651 2.67 13,836
04/03/2019 2.72 2.75 2.7 2.7499 7,837
04/02/2019 2.777 2.8 2.7 2.75 27,396
04/01/2019 2.79 2.8062 2.75 2.75 1,159
03/29/2019 2.8 2.82 2.73 2.73 4,409
03/28/2019 2.76 2.8 2.706 2.72 2,420
03/27/2019 2.7135 2.77 2.7 2.77 3,237
03/26/2019 2.7 2.7293 2.7 2.7293 370
03/25/2019 2.83 2.83 2.7 2.7 9,005
03/22/2019 2.77 2.8308 2.7537 2.8 1,255
03/21/2019 2.8662 2.87 2.7683 2.79 6,431
03/20/2019 2.8 2.84 2.79 2.79 4,942
03/19/2019 2.88 2.9 2.8 2.8 2,088
03/18/2019 2.9 2.95 2.8 2.814 7,818
03/15/2019 2.98 3 2.9 2.9 20,528
03/14/2019 2.96 3 2.95 2.99 25,194
03/13/2019 2.89 2.96 2.8801 2.92 9,388
03/12/2019 2.93 2.93 2.88 2.91 8,600
03/11/2019 2.88 3.0363 2.87 2.99 1,467
03/08/2019 2.99 3 2.88 2.9 5,772
03/07/2019 2.92 3.04 2.87 3.04 13,465
03/06/2019 3.12 3.18 2.95 2.95 6,867
03/05/2019 3.07 3.2491 2.96 3.0801 15,291
03/04/2019 2.93 3.08 2.91 3.08 9,115
03/01/2019 2.88 2.9699 2.8241 2.9 5,717
02/28/2019 2.8668 2.88 2.8668 2.88 1,583
02/27/2019 2.75 2.91 2.75 2.88 2,429
02/26/2019 2.75 2.8 2.72 2.72 1,458
02/25/2019 2.75 2.75 2.723 2.75 7,741
02/22/2019 2.68 2.75 2.67 2.75 2,243
02/21/2019 2.65 2.75 2.65 2.65 3,073
02/20/2019 2.68 2.88 2.62 2.65 11,540
02/19/2019 2.66 2.7 2.6 2.6999 31,337
02/15/2019 2.7 2.7727 2.65 2.65 9,567
02/14/2019 2.66 2.8 2.658 2.66 13,774
02/13/2019 2.65 2.7 2.65 2.65 9,910
02/12/2019 2.73 2.73 2.65 2.65 8,224
02/11/2019 2.75 2.77 2.65 2.65 20,484
02/08/2019 2.76 2.83 2.75 2.75 4,477
02/07/2019 2.76 2.94 2.75 2.75 4,153
02/06/2019 2.82 2.82 2.75 2.75 16,248
02/05/2019 2.77 2.85 2.75 2.75 28,925
02/04/2019 2.87 2.88 2.75 2.75 1,340
02/01/2019 2.9 2.935 2.85 2.9 13,226
01/31/2019 2.89 2.9913 2.89 2.9 8,282
01/30/2019 3 3 2.87 2.87 4,063
01/29/2019 2.89 3.049 2.87 3 11,253
01/28/2019 3 3.02 2.85 2.98 27,012
01/25/2019 3.2 3.2 3.01 3.01 25,682
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio