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)

0.9600 -0.0008 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.9800 1.020 0.9736 0.9928 34,374 +0.01(+1.41%)
Dec 31, 2025 0.9700 0.9790 0.9100 0.9790 145,999 +0.03(+3.19%)
Dec 30, 2025 0.9973 0.9973 0.9487 0.9487 185,450 -0.03(-3.15%)
Dec 29, 2025 0.9604 1.010 0.9604 0.9796 161,554 +0.01(+0.73%)
Dec 26, 2025 0.9459 0.9880 0.9459 0.9725 77,466 -0.00(-0.16%)
Dec 24, 2025 0.9700 0.9850 0.9500 0.9741 77,290 +0.01(+1.04%)
Dec 23, 2025 0.9600 1.000 0.9600 0.9641 35,560 -0.02(-1.70%)
Dec 22, 2025 0.9900 1.020 0.9800 0.9808 30,519 -0.01(-0.93%)
Dec 19, 2025 0.9900 1.040 0.9800 0.9900 49,207 -0.01(-1.00%)
Dec 18, 2025 0.9600 1.050 0.9600 1.000 55,841 +0.03(+3.09%)
Dec 17, 2025 0.9505 1.010 0.9505 0.9700 32,597 -0.01(-1.40%)
Dec 16, 2025 1.020 1.030 0.9700 0.9838 103,470 -0.04(-3.55%)
Dec 15, 2025 1.025 1.050 1.010 1.020 84,281 -0.03(-2.86%)
Dec 12, 2025 1.070 1.078 1.040 1.050 51,943 -0.01(-0.94%)
Dec 11, 2025 1.070 1.094 1.060 1.060 35,940 -0.01(-0.93%)
Dec 10, 2025 1.050 1.100 1.050 1.070 42,638 +0.01(+0.94%)
Dec 09, 2025 1.040 1.075 1.020 1.060 43,391 +0.01(+0.95%)
Dec 08, 2025 1.050 1.070 1.020 1.050 73,755 +0.03(+2.94%)
Dec 05, 2025 1.020 1.040 1.010 1.020 19,300 -0.01(-1.45%)
Dec 04, 2025 1.030 1.040 1.010 1.035 48,692 -0.01(-0.48%)
Dec 03, 2025 1.020 1.050 1.013 1.040 45,897 +0.03(+2.97%)
Dec 02, 2025 1.077 1.077 1.000 1.010 58,601 -0.02(-1.94%)
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.