Cocrystal Pharma Inc. Common Stockのデータ

Cocrystal Pharma Inc. Common Stockの基本情報

名前 Cocrystal Pharma Inc. Common Stock
ティッカー COCP
国 United States
上場年 nan
セクター Health Care

Cocrystal Pharma Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.2 2.05 2.12 2.16 3248500.0 2.16
2021-02-12 2.07 1.94 2.01 2.03 1805100.0 2.03
2021-02-11 2.12 1.98 2.12 2.02 2512200.0 2.02
2021-02-10 2.25 1.97 2.23 2.12 4106500.0 2.12
2021-02-09 2.25 2.07 2.2 2.17 2774600.0 2.17
2021-02-08 2.29 2.01 2.05 2.19 5203100.0 2.19
2021-02-05 2.06 1.92 2.04 1.99 2670900.0 1.99
2021-02-04 2.08 1.87 1.99 1.99 4760000.0 1.99
2021-02-03 2.0 1.76 1.76 1.9 3853900.0 1.9
2021-02-02 1.83 1.68 1.8 1.74 2534800.0 1.74
2021-02-01 1.88 1.71 1.8 1.79 2596000.0 1.79
2021-01-29 1.88 1.67 1.71 1.72 3675400.0 1.72
2021-01-28 1.8 1.61 1.76 1.67 2399800.0 1.67
2021-01-27 1.9 1.7 1.85 1.71 4476200.0 1.71
2021-01-26 2.03 1.92 1.99 1.94 2780300.0 1.94
2021-01-25 2.19 1.77 2.16 2.02 5960700.0 2.02
2021-01-22 2.15 1.92 2.09 2.11 5574900.0 2.11
2021-01-21 2.3 2.03 2.26 2.21 6669400.0 2.21
2021-01-20 2.54 1.88 2.27 2.35 21840300.0 2.35
2021-01-19 2.45 1.58 1.69 2.19 26821000.0 2.19
2021-01-15 1.59 1.5 1.59 1.51 1659300.0 1.51
2021-01-14 1.58 1.46 1.48 1.53 1222600.0 1.53
2021-01-13 1.56 1.46 1.53 1.49 1569200.0 1.49
2021-01-12 1.58 1.44 1.46 1.55 2133600.0 1.55
2021-01-11 1.5 1.39 1.4 1.46 1239400.0 1.46
2021-01-08 1.48 1.38 1.41 1.43 1376800.0 1.43
2021-01-07 1.44 1.38 1.38 1.41 953300.0 1.41
2021-01-06 1.46 1.35 1.44 1.38 1340300.0 1.38
2021-01-05 1.46 1.36 1.41 1.43 1304000.0 1.43
2021-01-04 1.42 1.25 1.35 1.41 2223900.0 1.41
2020-12-31 1.4 1.33 1.39 1.36 1453100.0 1.36
2020-12-30 1.45 1.37 1.4 1.42 1478000.0 1.42
2020-12-29 1.49 1.4 1.48 1.42 1592800.0 1.42
2020-12-28 1.57 1.46 1.55 1.48 1513000.0 1.48
2020-12-24 1.66 1.5 1.6 1.55 2279600.0 1.55
2020-12-23 1.54 1.47 1.54 1.5 1228600.0 1.5
2020-12-22 1.61 1.5 1.57 1.51 3317600.0 1.51
2020-12-21 1.68 1.44 1.59 1.68 4001800.0 1.68
2020-12-18 1.59 1.32 1.36 1.54 3444800.0 1.54
2020-12-17 1.47 1.34 1.47 1.37 1567200.0 1.37
2020-12-16 1.5 1.41 1.48 1.43 1195600.0 1.43
2020-12-15 1.55 1.45 1.54 1.47 1731500.0 1.47
2020-12-14 1.6 1.5 1.6 1.51 1441500.0 1.51
2020-12-11 1.59 1.49 1.56 1.55 1628100.0 1.55
2020-12-10 1.63 1.51 1.54 1.61 1476800.0 1.61
2020-12-09 1.67 1.5 1.65 1.54 2698500.0 1.54
2020-12-08 1.7 1.61 1.7 1.63 2074700.0 1.63
2020-12-07 1.74 1.6 1.74 1.7 3070500.0 1.7
2020-12-04 1.75 1.57 1.75 1.66 3432300.0 1.66
2020-12-03 1.71 1.6 1.67 1.64 3091700.0 1.64
2020-12-02 1.77 1.38 1.6 1.53 6493200.0 1.53
2020-12-01 2.23 1.55 2.16 1.65 15344700.0 1.65
2020-11-30 2.37 1.99 2.01 2.16 23757100.0 2.16
2020-11-27 1.97 1.65 1.65 1.89 14798700.0 1.89
2020-11-25 2.07 1.52 1.58 1.71 70046500.0 1.71
2020-11-24 1.43 0.79 0.79 1.3 24821000.0 1.3
2020-11-23 0.89 0.85 0.88 0.87 621300.0 0.87
2020-11-20 0.9 0.86 0.9 0.89 504100.0 0.89
2020-11-19 0.89 0.85 0.88 0.89 449300.0 0.89
2020-11-18 0.89 0.83 0.85 0.86 608300.0 0.86
2020-11-17 0.85 0.76 0.8 0.85 611300.0 0.85
2020-11-16 0.88 0.84 0.87 0.85 662300.0 0.85
2020-11-13 0.9 0.86 0.9 0.87 733700.0 0.87
2020-11-12 0.92 0.85 0.87 0.88 1874800.0 0.88
2020-11-11 0.88 0.84 0.84 0.85 1291700.0 0.85
2020-11-10 0.85 0.81 0.84 0.83 331200.0 0.83
2020-11-09 0.85 0.82 0.85 0.84 455600.0 0.84
2020-11-06 0.88 0.82 0.84 0.87 750300.0 0.87
2020-11-05 0.85 0.8 0.84 0.81 336100.0 0.81
2020-11-04 0.85 0.8 0.8 0.84 283200.0 0.84
2020-11-03 0.82 0.79 0.82 0.8 375600.0 0.8
2020-11-02 0.84 0.79 0.82 0.8 349000.0 0.8
2020-10-30 0.84 0.78 0.81 0.83 654600.0 0.83
2020-10-29 0.87 0.82 0.86 0.84 328100.0 0.84
2020-10-28 0.85 0.81 0.81 0.85 453200.0 0.85
2020-10-27 0.88 0.83 0.87 0.84 393200.0 0.84
2020-10-26 0.9 0.85 0.86 0.87 715600.0 0.87
2020-10-23 0.87 0.84 0.86 0.86 307900.0 0.86
2020-10-22 0.89 0.83 0.87 0.86 684700.0 0.86
2020-10-21 0.9 0.86 0.87 0.88 605900.0 0.88
2020-10-20 0.92 0.88 0.92 0.88 657700.0 0.88
2020-10-19 0.93 0.9 0.92 0.9 1297300.0 0.9
2020-10-16 0.92 0.9 0.91 0.9 594000.0 0.9
2020-10-15 0.95 0.91 0.93 0.92 646100.0 0.92
2020-10-14 0.99 0.93 0.98 0.93 780200.0 0.93
2020-10-13 0.99 0.91 0.91 0.97 2178000.0 0.97
2020-10-12 0.93 0.91 0.91 0.91 377400.0 0.91
2020-10-09 0.94 0.91 0.91 0.93 313000.0 0.93
2020-10-08 0.95 0.9 0.9 0.93 590900.0 0.93
2020-10-07 0.92 0.9 0.91 0.9 354000.0 0.9
2020-10-06 0.95 0.91 0.91 0.91 471100.0 0.91
2020-10-05 0.93 0.9 0.92 0.92 428400.0 0.92
2020-10-02 0.93 0.89 0.91 0.9 551300.0 0.9
2020-10-01 0.94 0.9 0.93 0.93 504600.0 0.93
2020-09-30 0.95 0.93 0.94 0.93 308900.0 0.93
2020-09-29 0.95 0.92 0.94 0.93 549200.0 0.93
2020-09-28 1.05 0.9 0.93 0.95 3044200.0 0.95
2020-09-25 0.95 0.89 0.91 0.92 478300.0 0.92
2020-09-24 0.92 0.86 0.9 0.9 1104700.0 0.9
2020-09-23 1.03 0.93 1.02 0.95 946000.0 0.95
2020-09-22 1.07 0.98 1.01 1.05 1356800.0 1.05
2020-09-21 1.03 0.98 1.0 0.98 658800.0 0.98
2020-09-18 1.06 0.98 1.04 1.0 822000.0 1.0
2020-09-17 1.06 0.97 0.99 1.04 2362300.0 1.04
2020-09-16 1.02 0.93 0.95 1.0 1689800.0 1.0
2020-09-15 0.99 0.93 0.99 0.95 608500.0 0.95
2020-09-14 0.97 0.88 0.92 0.96 819000.0 0.96
2020-09-11 0.94 0.88 0.93 0.91 491000.0 0.91
2020-09-10 0.97 0.9 0.97 0.92 661400.0 0.92
2020-09-09 1.02 0.92 0.94 0.97 2328000.0 0.97
2020-09-08 0.98 0.88 0.92 0.93 1448700.0 0.93
2020-09-04 0.93 0.81 0.86 0.91 1367500.0 0.91
2020-09-03 0.92 0.84 0.92 0.86 2104400.0 0.86
2020-09-02 0.97 0.92 0.95 0.93 1571100.0 0.93
2020-09-01 1.06 0.95 1.06 1.0 2850600.0 1.0
2020-08-31 1.07 1.02 1.07 1.06 1888700.0 1.06
2020-08-28 1.07 1.01 1.02 1.06 2873600.0 1.06
2020-08-27 1.07 1.0 1.03 1.04 9143900.0 1.04
2020-08-26 1.47 1.35 1.44 1.36 1594600.0 1.36
2020-08-25 1.6 1.28 1.29 1.43 1858500.0 1.43
2020-08-24 1.62 1.34 1.61 1.37 4157000.0 1.37
2020-08-21 1.88 1.63 1.83 1.64 2407400.0 1.64
2020-08-20 1.92 1.84 1.88 1.88 701900.0 1.88
2020-08-19 1.93 1.86 1.89 1.89 733500.0 1.89
2020-08-18 2.09 1.86 1.95 1.94 1635300.0 1.94
2020-08-17 1.95 1.82 1.91 1.95 846700.0 1.95
2020-08-14 1.98 1.86 1.96 1.92 1014100.0 1.92
2020-08-13 2.0 1.92 2.0 1.94 788000.0 1.94
2020-08-12 2.05 1.91 2.01 2.0 1039900.0 2.0
2020-08-11 2.16 1.92 2.16 1.97 1813700.0 1.97
2020-08-10 2.2 2.06 2.08 2.15 2136500.0 2.15
2020-08-07 2.42 2.02 2.07 2.04 3644700.0 2.04
2020-08-06 2.25 1.9 2.14 2.08 4678200.0 2.08
2020-08-05 2.34 2.11 2.16 2.2 3892000.0 2.2
2020-08-04 3.04 2.21 2.69 2.31 51126200.0 2.31
2020-08-03 2.48 1.63 1.73 2.36 16955000.0 2.36
2020-07-31 1.84 1.66 1.69 1.69 1716900.0 1.69
2020-07-30 1.87 1.7 1.82 1.73 2024300.0 1.73
2020-07-29 1.92 1.81 1.89 1.85 1158200.0 1.85
2020-07-28 1.94 1.86 1.88 1.88 957500.0 1.88
2020-07-27 2.0 1.87 1.99 1.91 1412000.0 1.91
2020-07-24 2.03 1.79 1.95 1.99 1874100.0 1.99
2020-07-23 2.1 1.89 2.01 1.93 2139100.0 1.93
2020-07-22 2.17 1.93 2.02 2.05 3017500.0 2.05
2020-07-21 2.31 2.0 2.3 2.04 5210100.0 2.04
2020-07-20 2.24 1.95 1.97 2.22 7487600.0 2.22
2020-07-17 1.97 1.8 1.85 1.95 4570200.0 1.95
2020-07-16 1.9 1.67 1.71 1.8 4138700.0 1.8
2020-07-15 1.85 1.6 1.72 1.74 4863700.0 1.74
2020-07-14 1.77 1.55 1.65 1.73 2791200.0 1.73
2020-07-13 1.8 1.65 1.75 1.67 2688400.0 1.67
2020-07-10 2.08 1.74 1.79 1.79 9655000.0 1.79
2020-07-09 1.85 1.68 1.84 1.83 3702300.0 1.83
2020-07-08 1.84 1.62 1.79 1.81 11286000.0 1.81
2020-07-07 1.64 1.48 1.53 1.6 4634200.0 1.6
2020-07-06 1.56 1.45 1.52 1.54 2368600.0 1.54
2020-07-02 1.55 1.35 1.45 1.53 3320700.0 1.53
2020-07-01 1.53 1.45 1.51 1.47 2822100.0 1.47
2020-06-30 1.61 1.42 1.47 1.52 4035800.0 1.52
2020-06-29 1.57 1.46 1.55 1.49 2688900.0 1.49
2020-06-26 1.67 1.45 1.64 1.57 7263100.0 1.57
2020-06-25 1.7 1.4 1.58 1.58 9646000.0 1.58
2020-06-24 1.56 1.29 1.33 1.48 12984300.0 1.48
2020-06-23 1.38 1.27 1.37 1.32 2415300.0 1.32
2020-06-22 1.39 1.26 1.32 1.33 2857000.0 1.33
2020-06-19 1.32 1.23 1.23 1.3 1865600.0 1.3
2020-06-18 1.35 1.22 1.28 1.23 2093500.0 1.23
2020-06-17 1.36 1.14 1.35 1.3 5090500.0 1.3
2020-06-16 1.54 1.33 1.53 1.36 7309700.0 1.36
2020-06-15 1.54 1.25 1.31 1.36 9550300.0 1.36
2020-06-12 1.52 1.08 1.08 1.43 25127400.0 1.43
2020-06-11 1.19 1.04 1.1 1.05 2401700.0 1.05
2020-06-10 1.24 1.01 1.06 1.2 6995800.0 1.2
2020-06-09 1.14 1.02 1.09 1.07 3209300.0 1.07
2020-06-08 1.02 0.91 0.94 1.0 4957500.0 1.0
2020-06-05 0.96 0.9 0.96 0.93 1574700.0 0.93
2020-06-04 1.1 0.91 0.93 0.95 4247200.0 0.95
2020-06-03 0.94 0.9 0.94 0.92 1447400.0 0.92
2020-06-02 0.96 0.92 0.95 0.94 1380500.0 0.94
2020-06-01 0.97 0.94 0.97 0.95 948000.0 0.95
2020-05-29 0.97 0.93 0.95 0.97 1126200.0 0.97
2020-05-28 1.0 0.95 0.98 0.96 938100.0 0.96
2020-05-27 1.02 0.94 1.0 1.0 2212900.0 1.0
2020-05-26 1.02 0.94 0.99 1.01 2768700.0 1.01
2020-05-22 1.07 0.92 0.93 0.96 4162700.0 0.96
2020-05-21 0.99 0.9 0.91 0.94 2179900.0 0.94
2020-05-20 0.93 0.9 0.92 0.91 1224300.0 0.91
2020-05-19 0.97 0.91 0.94 0.92 1284600.0 0.92
2020-05-18 0.98 0.91 0.93 0.94 1901000.0 0.94
2020-05-15 0.94 0.88 0.9 0.91 3207500.0 0.91
2020-05-14 0.97 0.87 0.95 0.92 1484400.0 0.92
2020-05-13 1.04 0.91 1.0 0.95 2979300.0 0.95
2020-05-12 1.08 0.95 0.98 1.01 3353700.0 1.01
2020-05-11 0.99 0.93 0.99 0.95 2664000.0 0.95
2020-05-08 0.97 0.91 0.93 0.94 1298400.0 0.94
2020-05-07 0.96 0.89 0.91 0.93 1301200.0 0.93
2020-05-06 0.96 0.89 0.94 0.93 635100.0 0.93
2020-05-05 0.98 0.85 0.9 0.94 1520300.0 0.94
2020-05-04 0.93 0.85 0.88 0.9 663800.0 0.9
2020-05-01 0.94 0.88 0.91 0.9 1259200.0 0.9
2020-04-30 0.95 0.91 0.94 0.94 1430500.0 0.94
2020-04-29 0.97 0.9 0.96 0.93 1340300.0 0.93
2020-04-28 1.0 0.93 0.99 0.94 1214800.0 0.94
2020-04-27 0.99 0.92 0.94 0.95 1519800.0 0.95
2020-04-24 0.94 0.87 0.88 0.91 1546000.0 0.91
2020-04-23 0.99 0.84 0.87 0.9 3880100.0 0.9
2020-04-22 1.22 0.9 1.18 0.91 11622700.0 0.91
2020-04-21 1.08 0.87 0.9 1.01 6720200.0 1.01
2020-04-20 0.91 0.81 0.88 0.88 1603000.0 0.88
2020-04-17 0.95 0.83 0.9 0.85 1977600.0 0.85
2020-04-16 0.99 0.82 0.98 0.9 1594300.0 0.9
2020-04-15 1.04 0.88 0.9 1.0 2722900.0 1.0
2020-04-14 1.07 0.76 0.78 1.06 7867300.0 1.06
2020-04-13 0.78 0.72 0.75 0.77 987100.0 0.77
2020-04-09 0.82 0.75 0.8 0.78 1539500.0 0.78
2020-04-08 0.92 0.73 0.73 0.86 4081700.0 0.86
2020-04-07 0.76 0.7 0.72 0.73 1309700.0 0.73
2020-04-06 0.78 0.67 0.72 0.73 2012100.0 0.73
2020-04-03 0.73 0.67 0.73 0.71 1014300.0 0.71
2020-04-02 0.74 0.65 0.68 0.72 1585400.0 0.72
2020-04-01 0.7 0.61 0.68 0.7 670600.0 0.7
2020-03-31 0.72 0.67 0.71 0.71 766900.0 0.71
2020-03-30 0.74 0.66 0.73 0.72 2033900.0 0.72
2020-03-27 0.78 0.65 0.67 0.77 3350500.0 0.77
2020-03-26 0.7 0.65 0.66 0.68 1291600.0 0.68
2020-03-25 0.7 0.6 0.68 0.67 1569800.0 0.67
2020-03-24 0.76 0.67 0.76 0.72 2002300.0 0.72
2020-03-23 0.82 0.73 0.78 0.77 1875600.0 0.77
2020-03-20 0.78 0.67 0.71 0.76 2142200.0 0.76
2020-03-19 0.82 0.64 0.66 0.71 3933400.0 0.71
2020-03-18 0.84 0.6 0.75 0.69 2957500.0 0.69
2020-03-17 0.86 0.66 0.71 0.71 3548200.0 0.71
2020-03-16 0.77 0.62 0.65 0.69 3820600.0 0.69
2020-03-13 1.01 0.74 0.97 0.82 4756900.0 0.82
2020-03-12 1.3 0.89 1.29 1.0 6533600.0 1.0
2020-03-11 1.32 1.1 1.13 1.26 7915500.0 1.26
2020-03-10 1.4 1.08 1.37 1.17 8444800.0 1.17
2020-03-09 2.24 1.31 1.7 1.4 44135800.0 1.4
2020-03-06 1.22 1.01 1.2 1.18 11359000.0 1.18
2020-03-05 1.24 1.11 1.19 1.14 3249000.0 1.14
2020-03-04 1.29 1.1 1.2 1.2 4804200.0 1.2
2020-03-03 1.29 1.1 1.29 1.15 4115600.0 1.15
2020-03-02 1.63 1.2 1.57 1.37 7072300.0 1.37
2020-02-28 1.58 1.16 1.47 1.33 9830800.0 1.33
2020-02-27 1.7 1.0 1.5 1.28 16589600.0 1.28
2020-02-26 2.2 1.7 2.19 1.77 15524500.0 1.77
2020-02-25 2.5 1.59 2.39 2.19 74751300.0 2.19
2020-02-24 1.57 0.68 0.8 1.33 81095900.0 1.33
2020-02-21 0.53 0.47 0.53 0.5 506900.0 0.5
2020-02-20 0.54 0.5 0.53 0.52 448500.0 0.52
2020-02-19 0.57 0.52 0.57 0.52 382100.0 0.52
2020-02-18 0.57 0.52 0.56 0.56 264400.0 0.56