Free Trial

Cocrystal Pharma (COCP) Stock Chart & Stock Price History

Cocrystal Pharma logo
$1.73
-0.04 (-2.26%)
(As of 11/1/2024 ET)

Cocrystal Pharma Stock Price Performance

5 Day
Performance
-6.42%
1 Month
Performance
0.00%
3 Month
Performance
-4.37%
6 Month
Performance
+12.18%
Year-To-Date
Performance
+1.61%
1 Year
Performance
-1.69%
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 Saturday, November, 2, 2024

Cocrystal Pharma Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$1.77$1.75
-1.13%
$1.81$1.6817,150 shs$17.80 million
10/31/2024$1.81$1.77
-2.21%
$1.81$1.757,222 shs$18.01 million
10/30/2024$1.85$1.81
-1.90%
$1.87$1.818,094 shs$18.42 million
10/29/2024$1.87$1.85
-1.34%
$1.90$1.8029,695 shs$18.77 million
10/28/2024$1.81$1.87
+3.31%
$1.97$1.806,065 shs$19.03 million
10/25/2024$1.97$1.82
-7.61%
$1.99$1.8110,778 shs$18.52 million
10/24/2024$1.97$1.97$2.07$1.9410,116 shs$20.04 million
10/23/2024$2.10$1.97
-6.19%
$2.18$1.9711,788 shs$20.04 million
10/22/2024$2.10$2.10$2.15$2.043,991 shs$21.37 million
10/21/2024$2.07$2.10
+1.36%
$2.11$2.046,428 shs$21.37 million
10/18/2024$2.04$2.07
+1.56%
$2.15$2.0028,531 shs$21.08 million
10/17/2024$2.20$2.04
-7.27%
$2.45$1.8779,336 shs$20.76 million
10/16/2024$1.83$2.20
+20.22%
$2.20$1.7956,045 shs$22.38 million
10/15/2024$1.79$1.83
+2.23%
$1.84$1.7611,659 shs$18.62 million
10/14/2024$1.76$1.79
+1.70%
$1.87$1.7610,069 shs$18.21 million
10/11/2024$1.79$1.76
-1.68%
$1.80$1.757,863 shs$17.90 million
10/10/2024$1.77$1.79
+1.13%
$1.80$1.7316,128 shs$18.21 million
10/09/2024$1.76$1.77
+0.57%
$1.84$1.7517,964 shs$18.01 million
10/08/2024$1.79$1.76
-1.68%
$1.84$1.7511,407 shs$17.91 million
10/07/2024$1.83$1.79
-1.92%
$1.86$1.7323,123 shs$18.21 million
10/04/2024$1.73$1.78
+2.89%
$1.85$1.7029,662 shs$18.11 million
10/03/2024$1.75$1.73
-1.14%
$1.78$1.701,171 shs$17.60 million
10/02/2024$1.72$1.75
+1.74%
$1.77$1.6611,001 shs$17.80 million
10/01/2024$1.76$1.72
-2.27%
$1.74$1.702,755 shs$17.50 million
09/30/2024$1.77$1.76
-0.56%
$1.78$1.7210,404 shs$17.91 million
09/27/2024$1.71$1.77
+3.51%
$1.78$1.6714,758 shs$18.00 million
09/26/2024$1.70$1.71
+0.59%
$1.71$1.6414,825 shs$17.39 million
09/25/2024$1.73$1.70
-1.73%
$1.74$1.685,322 shs$17.29 million
09/24/2024$1.79$1.73
-3.35%
$1.85$1.7125,552 shs$17.60 million
09/23/2024$1.84$1.79
-2.72%
$1.89$1.7211,506 shs$18.21 million
09/20/2024$1.76$1.84
+4.55%
$1.84$1.7210,788 shs$18.72 million
09/19/2024$1.75$1.76
+0.57%
$1.86$1.7210,217 shs$17.91 million
09/18/2024$1.76$1.75
-0.57%
$1.81$1.7521,882 shs$17.80 million
09/17/2024$1.68$1.76
+4.76%
$1.79$1.6024,972 shs$17.91 million
09/16/2024$1.67$1.68
+0.60%
$1.74$1.674,987 shs$17.09 million
09/13/2024$1.68$1.68$1.72$1.627,140 shs$17.09 million
09/12/2024$1.63$1.68
+3.07%
$1.71$1.612,467 shs$17.09 million
09/11/2024$1.71$1.63
-4.63%
$1.72$1.617,922 shs$16.58 million
09/10/2024$1.73$1.71
-1.20%
$1.82$1.7022,742 shs$17.38 million
09/09/2024$1.70$1.73
+1.76%
$1.84$1.7018,652 shs$17.59 million
Sell NVDA Now? (Ad)

Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's what that means for your money. Billionaire Wall Street investors are quietly offloading millions of shares. What do they know that you don't? It's arguably the most popular stock in the world. Now, one 50-year Wall Street legend says its day in the sun could finally be coming to an end. Last year, he warned of two stocks that went on to crash 60%.

Now he's just issued a warning for the most popular stock in the world: Nvidia (NVDA).
09/06/2024$1.77$1.74
-1.69%
$1.81$1.709,489 shs$17.70 million
09/05/2024$1.70$1.77
+4.12%
$1.81$1.725,186 shs$18.01 million
09/04/2024$1.74$1.70
-2.30%
$1.74$1.695,025 shs$17.30 million
09/03/2024$1.80$1.74
-3.33%
$1.83$1.7017,311 shs$17.70 million
09/02/2024$1.80$1.80$1.85$1.7313,200 shs$18.31 million
08/30/2024$1.69$1.80
+6.51%
$1.85$1.7313,251 shs$18.31 million
08/29/2024$1.89$1.69
-10.58%
$1.88$1.6626,178 shs$17.19 million
08/28/2024$1.89$1.89$1.93$1.855,505 shs$19.23 million
08/27/2024$1.88$1.89
+0.53%
$1.92$1.875,600 shs$19.23 million
08/26/2024$1.98$1.88
-5.05%
$2.08$1.883,145 shs$19.13 million
08/23/2024$1.89$1.98
+4.76%
$2.01$1.8142,415 shs$20.15 million
08/22/2024$1.91$1.89
-1.05%
$1.89$1.8512,968 shs$19.23 million
08/21/2024$1.91$1.91$1.97$1.9012,977 shs$19.43 million
08/20/2024$2.10$1.91
-9.05%
$2.17$1.9124,658 shs$19.43 million
08/19/2024$1.82$2.10
+15.38%
$2.13$1.8354,067 shs$21.37 million
08/16/2024$1.71$1.81
+5.85%
$1.82$1.7126,458 shs$18.42 million
08/15/2024$1.70$1.71
+0.59%
$1.86$1.7114,366 shs$17.40 million
08/14/2024$1.90$1.70
-10.53%
$2.04$1.6932,253 shs$17.30 million
08/13/2024$1.76$1.90
+7.95%
$2.00$1.7327,550 shs$19.33 million
08/12/2024$1.80$1.76
-2.06%
$1.84$1.726,493 shs$17.91 million
08/09/2024$1.69$1.80
+6.33%
$1.80$1.6612,921 shs$18.28 million
08/08/2024$1.74$1.69
-2.87%
$1.74$1.6814,487 shs$17.19 million
08/07/2024$1.75$1.74
-0.57%
$1.79$1.743,602 shs$17.70 million
08/06/2024$1.75$1.75$1.84$1.686,092 shs$17.80 million
08/05/2024$1.83$1.75
-4.37%
$1.81$1.6418,535 shs$17.80 million
08/02/2024$1.94$1.83
-5.67%
$2.09$1.7826,763 shs$18.61 million
08/01/2024$1.91$1.94
+1.57%
$2.01$1.8739,383 shs$19.73 million


This page (NASDAQ:COCP) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners