XNAS
Datos históricos de Cocrystal Pharma, Inc.
Cocrystal Pharma, Inc. · COCP
$1.08
▼ -0.01 (-0.47%)
Última operación · 10/10/2026, 17:18:12 UTC
- Variación en el periodo
- −6.96%
- Máximo
- US$2.03
- 2 de abril de 2026
- Mínimo
- US$0.76
- 29 de julio de 2026
- Volumen medio diario
- 0.67 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 0.00% | 4,038.761 |
| 8 oct 2026 | 1.06 | 1.10 | 1.06 | 1.07 | +0.94% | 29,031.888 |
| 7 oct 2026 | 1.11 | 1.11 | 1.06 | 1.06 | −4.50% | 30,212.414 |
| 6 oct 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 0.00% | 28,500.447 |
| 5 oct 2026 | 1.18 | 1.18 | 1.11 | 1.11 | −3.06% | 41,304.414 |
| 2 oct 2026 | 1.17 | 1.17 | 1.14 | 1.15 | +0.44% | 13,713.89 |
| 1 oct 2026 | 1.18 | 1.18 | 1.12 | 1.14 | −0.87% | 68,044.914 |
| 30 sep 2026 | 1.14 | 1.19 | 1.12 | 1.15 | +2.68% | 12,665.055 |
| 29 sep 2026 | 1.24 | 1.24 | 1.10 | 1.12 | −7.44% | 121,018.955 |
| 28 sep 2026 | 1.19 | 1.22 | 1.15 | 1.21 | +3.42% | 32,115.447 |
| 25 sep 2026 | 1.18 | 1.18 | 1.14 | 1.17 | +1.74% | 13,383.842 |
| 24 sep 2026 | 1.21 | 1.21 | 1.13 | 1.15 | −3.36% | 48,044.414 |
| 23 sep 2026 | 1.17 | 1.28 | 1.16 | 1.19 | 0.00% | 26,056.414 |
| 22 sep 2026 | 1.21 | 1.28 | 1.19 | 1.19 | 0.00% | 69,025.319 |
| 21 sep 2026 | 1.20 | 1.25 | 1.19 | 1.19 | −1.65% | 41,131.725 |
| 18 sep 2026 | 1.14 | 1.25 | 1.14 | 1.21 | +6.14% | 176,485.424 |
| 17 sep 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 0.00% | 13,821.571 |
| 16 sep 2026 | 1.13 | 1.17 | 1.11 | 1.14 | 0.00% | 46,845.718 |
| 15 sep 2026 | 1.21 | 1.23 | 1.12 | 1.14 | −2.56% | 33,986.414 |
| 14 sep 2026 | 1.27 | 1.27 | 1.17 | 1.17 | −5.65% | 23,072.716 |
| 11 sep 2026 | 1.26 | 1.29 | 1.22 | 1.24 | +0.81% | 58,539.657 |
| 10 sep 2026 | 1.26 | 1.28 | 1.22 | 1.23 | −0.81% | 53,602.098 |
| 9 sep 2026 | 1.18 | 1.29 | 1.18 | 1.24 | +5.08% | 111,347.263 |
| 8 sep 2026 | 1.15 | 1.20 | 1.12 | 1.18 | +4.42% | 61,385.917 |
| 4 sep 2026 | 1.12 | 1.14 | 1.10 | 1.13 | 0.00% | 43,422.414 |
| 3 sep 2026 | 1.16 | 1.16 | 1.12 | 1.13 | −2.59% | 29,247.714 |
| 2 sep 2026 | 1.15 | 1.17 | 1.11 | 1.16 | +3.57% | 56,683.675 |
| 1 sep 2026 | 1.17 | 1.17 | 1.10 | 1.12 | −3.45% | 34,756.169 |
| 31 ago 2026 | 1.10 | 1.16 | 1.10 | 1.16 | +5.45% | 48,489.501 |
| 28 ago 2026 | 1.18 | 1.18 | 1.10 | 1.10 | −3.51% | 28,740.414 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.