Cocrystal Pharma Inc COCP
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,15+0,01 (+0,44 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,14 | +0,44 % | $1,17 | $1,17 | $1,14 | 12,90K |
| 2026-10-01 | $1,14 | -0,87 % | $1,18 | $1,18 | $1,12 | 68,00K |
| 2026-09-30 | $1,15 | +2,68 % | $1,14 | $1,19 | $1,12 | 12,70K |
| 2026-09-29 | $1,12 | -7,44 % | $1,24 | $1,24 | $1,10 | 121,00K |
| 2026-09-28 | $1,21 | +3,42 % | $1,19 | $1,22 | $1,15 | 32,10K |
| 2026-09-25 | $1,17 | +1,74 % | $1,18 | $1,18 | $1,14 | 13,40K |
| 2026-09-24 | $1,15 | -3,36 % | $1,21 | $1,21 | $1,13 | 47,90K |
| 2026-09-23 | $1,19 | 0,00 % | $1,17 | $1,28 | $1,16 | 26,10K |
| 2026-09-22 | $1,19 | 0,00 % | $1,21 | $1,28 | $1,19 | 69,00K |
| 2026-09-21 | $1,19 | -1,65 % | $1,20 | $1,25 | $1,19 | 41,10K |
| 2026-09-18 | $1,21 | +6,14 % | $1,14 | $1,25 | $1,14 | 176,50K |
| 2026-09-17 | $1,14 | 0,00 % | $1,14 | $1,15 | $1,12 | 13,80K |
| 2026-09-16 | $1,14 | 0,00 % | $1,13 | $1,17 | $1,11 | 46,80K |
| 2026-09-15 | $1,14 | -2,56 % | $1,21 | $1,23 | $1,12 | 34,00K |
| 2026-09-14 | $1,17 | -5,65 % | $1,27 | $1,27 | $1,17 | 23,10K |
| 2026-09-11 | $1,24 | +0,81 % | $1,26 | $1,29 | $1,22 | 58,50K |
| 2026-09-10 | $1,23 | -0,81 % | $1,26 | $1,28 | $1,22 | 53,60K |
| 2026-09-09 | $1,24 | +5,08 % | $1,18 | $1,29 | $1,18 | 111,30K |
| 2026-09-08 | $1,18 | +4,42 % | $1,15 | $1,20 | $1,12 | 61,40K |
| 2026-09-04 | $1,13 | 0,00 % | $1,12 | $1,14 | $1,10 | 42,90K |
| 2026-09-03 | $1,13 | -2,59 % | $1,16 | $1,16 | $1,12 | 29,20K |
| 2026-09-02 | $1,16 | +3,57 % | $1,15 | $1,17 | $1,11 | 55,20K |
| 2026-09-01 | $1,12 | -3,45 % | $1,17 | $1,17 | $1,10 | 34,80K |
| 2026-08-31 | $1,16 | +5,45 % | $1,10 | $1,16 | $1,10 | 48,30K |
| 2026-08-28 | $1,10 | -3,51 % | $1,18 | $1,18 | $1,10 | 28,70K |
| 2026-08-27 | $1,14 | +1,79 % | $1,10 | $1,17 | $1,10 | 44,90K |
| 2026-08-26 | $1,12 | -0,88 % | $1,13 | $1,17 | $1,12 | 18,80K |
| 2026-08-25 | $1,13 | +1,80 % | $1,11 | $1,18 | $1,10 | 71,80K |
| 2026-08-24 | $1,11 | -3,48 % | $1,19 | $1,19 | $1,10 | 46,00K |
| 2026-08-21 | $1,15 | -1,71 % | $1,19 | $1,21 | $1,10 | 84,20K |
| 2026-08-20 | $1,17 | +1,74 % | $1,16 | $1,23 | $1,13 | 175,90K |
| 2026-08-19 | $1,15 | +6,48 % | $1,10 | $1,15 | $1,07 | 65,40K |
| 2026-08-18 | $1,08 | -0,92 % | $1,08 | $1,11 | $1,07 | 64,40K |
| 2026-08-17 | $1,09 | -2,68 % | $1,14 | $1,15 | $1,09 | 30,00K |
| 2026-08-14 | $1,12 | +1,82 % | $1,07 | $1,13 | $1,07 | 38,30K |
| 2026-08-13 | $1,10 | -1,79 % | $1,11 | $1,15 | $1,10 | 36,00K |
| 2026-08-12 | $1,12 | +3,70 % | $1,12 | $1,12 | $1,08 | 51,40K |
| 2026-08-11 | $1,08 | 0,00 % | $1,08 | $1,14 | $1,06 | 75,50K |
| 2026-08-10 | $1,08 | +1,89 % | $1,12 | $1,17 | $1,06 | 232,10K |
| 2026-08-07 | $1,06 | +2,91 % | $1,06 | $1,09 | $0,97 | 54,20K |
| 2026-08-06 | $1,03 | +0,98 % | $1,03 | $1,05 | $1,03 | 30,90K |
| 2026-08-05 | $1,02 | +4,08 % | $1,00 | $1,02 | $0,93 | 69,00K |
| 2026-08-04 | $0,98 | +4,26 % | $0,97 | $1,04 | $0,96 | 116,10K |
| 2026-08-03 | $0,94 | +14,63 % | $0,87 | $1,00 | $0,85 | 417,40K |
| 2026-07-31 | $0,82 | -5,75 % | $0,88 | $0,89 | $0,82 | 34,90K |
| 2026-07-30 | $0,87 | 0,00 % | $0,87 | $0,87 | $0,85 | 23,40K |
| 2026-07-29 | $0,87 | -6,45 % | $0,93 | $0,93 | $0,76 | 73,80K |
| 2026-07-28 | $0,93 | +1,09 % | $0,92 | $0,96 | $0,92 | 16,70K |
| 2026-07-27 | $0,92 | +2,22 % | $0,91 | $0,93 | $0,91 | 25,30K |
| 2026-07-24 | $0,90 | -2,17 % | $0,91 | $0,96 | $0,90 | 38,20K |
| 2026-07-23 | $0,92 | -2,13 % | $0,97 | $0,97 | $0,91 | 39,70K |
| 2026-07-22 | $0,94 | +1,08 % | $0,93 | $0,94 | $0,93 | 20,10K |
| 2026-07-21 | $0,93 | 0,00 % | $0,94 | $0,95 | $0,93 | 29,80K |
| 2026-07-20 | $0,93 | -2,11 % | $0,95 | $0,98 | $0,93 | 16,50K |
| 2026-07-17 | $0,95 | 0,00 % | $0,95 | $0,98 | $0,95 | 12,10K |
| 2026-07-16 | $0,95 | -1,04 % | $0,97 | $0,98 | $0,95 | 7,70K |
| 2026-07-15 | $0,96 | +2,13 % | $0,95 | $0,98 | $0,95 | 32,40K |
| 2026-07-14 | $0,94 | -2,08 % | $0,96 | $0,99 | $0,94 | 61,50K |
| 2026-07-13 | $0,96 | -4,95 % | $1,01 | $1,01 | $0,96 | 27,90K |
| 2026-07-10 | $1,01 | 0,00 % | $1,00 | $1,03 | $1,00 | 10,00K |
| 2026-07-09 | $1,01 | +3,06 % | $1,01 | $1,01 | $1,00 | 18,40K |
| 2026-07-08 | $0,98 | -3,92 % | $1,01 | $1,01 | $0,98 | 19,00K |
| 2026-07-07 | $1,02 | -1,92 % | $1,03 | $1,05 | $1,01 | 29,50K |
| 2026-07-06 | $1,04 | 0,00 % | $1,04 | $1,05 | $1,02 | 14,60K |
| 2026-07-02 | $1,04 | -0,95 % | $1,05 | $1,07 | $1,04 | 17,30K |
| 2026-07-01 | $1,05 | 0,00 % | $1,06 | $1,07 | $1,05 | 35,00K |
| 2026-06-30 | $1,05 | +1,94 % | $1,01 | $1,07 | $1,01 | 47,60K |
| 2026-06-29 | $1,03 | +0,98 % | $1,00 | $1,05 | $0,99 | 52,20K |
| 2026-06-26 | $1,02 | +0,99 % | $1,00 | $1,05 | $0,97 | 67,90K |
| 2026-06-25 | $1,01 | -3,81 % | $1,04 | $1,06 | $1,01 | 97,20K |
| 2026-06-24 | $1,05 | -0,94 % | $1,06 | $1,08 | $1,01 | 112,10K |
| 2026-06-23 | $1,06 | +6,00 % | $1,00 | $1,08 | $1,00 | 132,50K |
| 2026-06-22 | $1,00 | 0,00 % | $1,00 | $1,04 | $1,00 | 104,40K |
| 2026-06-18 | $1,00 | +3,09 % | $0,96 | $1,00 | $0,95 | 74,30K |
| 2026-06-17 | $0,97 | +2,11 % | $0,95 | $0,99 | $0,94 | 53,20K |
| 2026-06-16 | $0,95 | -4,04 % | $0,99 | $0,99 | $0,94 | 168,50K |
| 2026-06-15 | $0,99 | 0,00 % | $0,99 | $1,02 | $0,95 | 132,00K |
| 2026-06-12 | $0,99 | -1,98 % | $0,99 | $1,02 | $0,99 | 80,10K |
| 2026-06-11 | $1,01 | +1,00 % | $0,99 | $1,04 | $0,99 | 30,30K |
| 2026-06-10 | $1,00 | -1,96 % | $1,00 | $1,07 | $1,00 | 50,00K |
| 2026-06-09 | $1,02 | +0,99 % | $1,00 | $1,08 | $1,00 | 65,50K |
| 2026-06-08 | $1,01 | +5,21 % | $0,97 | $1,02 | $0,97 | 40,10K |
| 2026-06-05 | $0,96 | -8,57 % | $1,05 | $1,06 | $0,95 | 160,20K |
| 2026-06-04 | $1,05 | -0,94 % | $1,06 | $1,12 | $1,02 | 200,80K |
| 2026-06-03 | $1,06 | +0,95 % | $1,05 | $1,10 | $1,05 | 73,70K |
| 2026-06-02 | $1,05 | -5,41 % | $1,06 | $1,09 | $1,05 | 184,80K |
| 2026-06-01 | $1,11 | -0,89 % | $1,13 | $1,15 | $1,07 | 188,80K |
| 2026-05-29 | $1,12 | -0,88 % | $1,13 | $1,14 | $1,10 | 101,60K |
| 2026-05-28 | $1,13 | +0,89 % | $1,10 | $1,20 | $1,08 | 79,00K |
| 2026-05-27 | $1,12 | -0,88 % | $1,13 | $1,18 | $1,11 | 122,90K |