ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cocrystal Pharma, Inc. - Common Stock (NQ:COCP)

1.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 1.030 1.110 1.030 1.080 37,889 +0.05(+4.85%)
Mar 20, 2026 1.090 1.110 1.030 1.030 49,153 -0.06(-5.50%)
Mar 19, 2026 1.110 1.110 1.070 1.090 18,456 -0.04(-3.54%)
Mar 18, 2026 1.110 1.140 1.085 1.130 61,656 +0.02(+1.80%)
Mar 17, 2026 1.050 1.120 1.050 1.110 75,850 +0.03(+2.78%)
Mar 16, 2026 1.020 1.090 1.005 1.080 122,976 +0.05(+4.85%)
Mar 13, 2026 1.020 1.047 1.010 1.030 20,544 +0.02(+1.98%)
Mar 12, 2026 1.050 1.050 1.010 1.010 38,088 -0.02(-1.94%)
Mar 11, 2026 1.060 1.060 1.010 1.030 24,624 -0.03(-3.29%)
Mar 10, 2026 1.040 1.074 1.040 1.065 55,104 +0.03(+3.40%)
Mar 09, 2026 1.030 1.034 0.9931 1.030 49,239 +0.02(+1.98%)
Mar 06, 2026 0.9900 1.040 0.9863 1.010 17,824 +0.01(+1.01%)
Mar 05, 2026 1.030 1.030 0.9801 0.9999 22,025 -0.03(-2.92%)
Mar 04, 2026 1.050 1.060 1.000 1.030 43,782 -0.03(-2.83%)
Mar 03, 2026 1.020 1.060 1.020 1.060 33,770 +0.01(+0.95%)
Mar 02, 2026 1.030 1.080 1.010 1.050 43,394 +0.00(+0.00%)
Feb 27, 2026 1.030 1.083 0.9900 1.050 50,735 -0.01(-0.94%)
Feb 26, 2026 1.040 1.110 1.030 1.060 91,039 +0.03(+2.42%)
Feb 25, 2026 0.9801 1.050 0.9801 1.035 32,905 +0.04(+4.02%)
Feb 24, 2026 0.9900 1.010 0.9601 0.9950 48,605 -0.02(-1.49%)
Feb 23, 2026 1.010 1.050 0.9803 1.010 38,734 +0.00(+0.17%)
Feb 20, 2026 0.9800 1.010 0.9600 1.008 31,963 +0.03(+2.89%)
Feb 19, 2026 1.020 1.030 0.9452 0.9800 22,996 +0.00(+0.00%)
Feb 18, 2026 0.9300 1.007 0.9300 0.9800 46,284 +0.05(+5.38%)
Feb 17, 2026 0.9400 0.9500 0.9047 0.9300 68,089 -0.03(-3.62%)
Feb 13, 2026 0.9300 0.9801 0.9300 0.9649 13,342 +0.03(+3.75%)
Feb 12, 2026 0.9600 0.9600 0.9007 0.9300 21,178 -0.02(-2.58%)
Feb 11, 2026 0.9626 0.9790 0.9000 0.9546 31,645 -0.00(-0.27%)
Feb 10, 2026 0.9900 0.9900 0.9570 0.9572 17,881 +0.01(+0.63%)
Feb 09, 2026 0.9692 0.9692 0.9000 0.9512 47,828 -0.02(-1.93%)
Feb 06, 2026 0.8800 0.9880 0.8800 0.9699 109,251 +0.11(+12.75%)
Feb 05, 2026 0.9600 0.9600 0.8588 0.8602 205,696 -0.10(-10.40%)
Feb 04, 2026 0.9700 0.9922 0.9268 0.9600 48,810 -0.00(-0.08%)
Feb 03, 2026 1.000 1.046 0.9500 0.9608 45,394 -0.02(-1.96%)
Feb 02, 2026 0.9800 1.060 0.9600 0.9800 202,829 -0.00(-0.02%)
Jan 30, 2026 1.000 1.009 0.9800 0.9802 62,479 -0.02(-1.98%)
Jan 29, 2026 1.010 1.030 0.9700 1.000 106,302 -0.02(-1.96%)
Jan 28, 2026 1.040 1.040 1.020 1.020 36,683 +0.00(+0.00%)
Jan 27, 2026 1.021 1.041 1.020 1.020 19,325 -0.01(-0.97%)
Jan 26, 2026 1.050 1.060 1.030 1.030 40,064 -0.01(-0.96%)
Jan 23, 2026 1.050 1.060 1.030 1.040 14,433 -0.02(-1.89%)
Jan 22, 2026 1.050 1.090 1.050 1.060 90,505 +0.02(+1.92%)
Jan 21, 2026 1.070 1.090 1.040 1.040 66,617 -0.01(-0.95%)
Jan 20, 2026 1.100 1.110 1.000 1.050 186,017 -0.06(-5.41%)
Jan 16, 2026 1.140 1.140 1.110 1.110 46,753 +0.00(+0.00%)
Jan 15, 2026 1.171 1.171 1.110 1.110 45,246 -0.05(-4.31%)
Jan 14, 2026 1.110 1.190 1.062 1.160 303,414 +0.07(+6.42%)
Jan 13, 2026 1.140 1.150 1.090 1.090 58,543 -0.02(-1.80%)
Jan 12, 2026 1.140 1.170 1.110 1.110 109,795 -0.03(-2.63%)
Jan 09, 2026 1.130 1.220 1.090 1.140 152,701 +0.04(+3.64%)
Jan 08, 2026 1.100 1.110 1.090 1.100 33,393 +0.00(+0.00%)
Jan 07, 2026 1.100 1.120 1.090 1.100 44,968 +0.01(+0.46%)
Jan 06, 2026 1.100 1.120 1.080 1.095 50,277 +0.00(+0.46%)
Jan 05, 2026 1.020 1.120 1.015 1.090 182,775 +0.10(+9.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.