Premium
Cocrystal Pharma Inc (COCP)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 1.0101010101 | 0.99 | 1.02 | 0.94 | 106996 | 0.97134223 | CS |
| 4 | -0.26 | -20.6349206349 | 1.26 | 1.26 | 0.94 | 119758 | 1.05144911 | CS |
| 12 | -0.03 | -2.91262135922 | 1.03 | 2.0299 | 0.94 | 2661108 | 1.49735747 | CS |
| 26 | 0.01 | 1.0101010101 | 0.99 | 2.0299 | 0.8588 | 1269146 | 1.48412049 | CS |
| 52 | -0.49 | -32.8859060403 | 1.49 | 2.67 | 0.8588 | 1033460 | 1.50446686 | CS |
| 156 | -1.38 | -57.9831932773 | 2.38 | 3.285 | 0.8588 | 361480 | 1.53022698 | CS |
| 260 | -0.28 | -21.875 | 1.28 | 3.285 | 0.221 | 531414 | 1.25399885 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 1 | 0.005 | 0.50 | 0.9999 | 1.04 | 0.9963 | 104183 |
| 1781822100 | 0.995 | 0.0236 | 2.43 | 0.955 | 0.9963 | 0.9501 | 74282 |
| 1781735700 | 0.9714 | 0.0252 | 2.66 | 0.9468 | 0.9891 | 0.94 | 53208 |
| 1781649300 | 0.9462 | -0.0439 | -4.43 | 0.9885 | 0.9899 | 0.94 | 168497 |
| 1781562900 | 0.9901 | -0.0048 | -0.48 | 0.99 | 1.02 | 0.95 | 131997 |
| 1781303700 | 0.9949 | -0.0151 | -1.50 | 0.9901 | 1.02 | 0.9901 | 80119 |
| 1781217300 | 1.01 | 0.01 | 1.00 | 0.9933 | 1.04 | 0.986 | 30350 |
| 1781130900 | 1 | -0.02 | -1.96 | 1 | 1.0652 | 1 | 49885 |
| 1781044500 | 1.02 | 0.01 | 0.99 | 1 | 1.075 | 1 | 65534 |
| 1780958100 | 1.01 | 0.05 | 4.74 | 0.9699 | 1.0225 | 0.9699 | 39103 |
| 1780698900 | 0.9643 | -0.0857 | -8.16 | 1.05 | 1.06 | 0.95 | 160198 |
| 1780612500 | 1.05 | -0.01 | -0.94 | 1.06 | 1.1198999 | 1.0194 | 200816 |
| 1780526100 | 1.06 | 0.01 | 0.95 | 1.05 | 1.1 | 1.05 | 73705 |
| 1780439700 | 1.05 | -0.06 | -5.41 | 1.06 | 1.09 | 1.05 | 184775 |
| 1780353300 | 1.11 | -0.01 | -0.89 | 1.1299999 | 1.1497 | 1.065 | 188785 |
| 1780094100 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.1399999 | 1.1 | 101605 |
| 1780007700 | 1.1299999 | 0.01 | 0.89 | 1.1 | 1.1954 | 1.08 | 79401 |
| 1779921300 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.1792 | 1.11 | 122864 |
| 1779834900 | 1.1299999 | -0.02 | -1.74 | 1.26 | 1.26 | 1.1299999 | 350511 |
| 1779489300 | 1.15 | 0.02 | 1.77 | 1.1299999 | 1.18 | 1.11 | 54382 |
| 1779402900 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.145 | 1.08 | 42228 |
| 1779316500 | 1.11 | -0.04 | -3.48 | 1.16 | 1.16 | 1.09 | 104287 |
| 1779230100 | 1.15 | -0.03 | -2.54 | 1.17 | 1.2 | 1.0991 | 151238 |
| 1779143700 | 1.18 | -0.02 | -1.67 | 1.225 | 1.29 | 1.18 | 175945 |
| 1778884500 | 1.2 | -0.06 | -4.76 | 1.23 | 1.27 | 1.185 | 101298 |
| 1778798100 | 1.26 | -0.02 | -1.56 | 1.29 | 1.29 | 1.25 | 66556 |
| 1778711700 | 1.28 | -0.03 | -2.29 | 1.29 | 1.3 | 1.28 | 90170 |
| 1778625300 | 1.31 | 0.01 | 0.77 | 1.28 | 1.355 | 1.28 | 128024 |
| 1778538900 | 1.3 | -0.14 | -9.72 | 1.4 | 1.44 | 1.29 | 189056 |
| 1778279700 | 1.44 | 0.05 | 3.60 | 1.4 | 1.45 | 1.358 | 191363 |
| 1778193300 | 1.3899999 | -0.02 | -1.42 | 1.3799999 | 1.43 | 1.3799999 | 103467 |
| 1778106900 | 1.41 | 0.03 | 2.17 | 1.4 | 1.445 | 1.3799999 | 137718 |
| 1778020500 | 1.3799999 | 0.07 | 5.34 | 1.32 | 1.42 | 1.32 | 203213 |
| 1777934100 | 1.31 | -0.07 | -5.07 | 1.37 | 1.3899999 | 1.28 | 170228 |
| 1777674900 | 1.3799999 | -0.05 | -3.50 | 1.45 | 1.45 | 1.3799999 | 145024 |
| 1777588500 | 1.43 | 0.04 | 2.88 | 1.4 | 1.4798 | 1.3799999 | 138274 |
| 1777502100 | 1.3899999 | 0 | 0.00 | 1.3799999 | 1.4 | 1.37 | 117265 |
| 1777415700 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.42 | 1.3506 | 74748 |
| 1777329300 | 1.4 | -0.03 | -2.10 | 1.45 | 1.45 | 1.4 | 109304 |
| 1777070100 | 1.43 | 0.02 | 1.42 | 1.41 | 1.45 | 1.375 | 135540 |
| 1776983700 | 1.41 | -0.06 | -4.08 | 1.46 | 1.4799 | 1.3899999 | 196108 |
| 1776897300 | 1.47 | 0.04 | 2.80 | 1.42 | 1.49 | 1.42 | 88272 |
| 1776810900 | 1.43 | -0.08 | -5.30 | 1.49 | 1.5043 | 1.41 | 150320 |
| 1776724500 | 1.51 | 0 | 0.00 | 1.51 | 1.53 | 1.48 | 181691 |
| 1776465300 | 1.51 | -0.06 | -3.82 | 1.545 | 1.58 | 1.49 | 383599 |
| 1776378900 | 1.57 | 0.07 | 4.67 | 1.47 | 1.59 | 1.47 | 502468 |
| 1776292500 | 1.5 | -0.03 | -1.96 | 1.5 | 1.54 | 1.4601 | 319392 |
| 1776206100 | 1.53 | 0.1 | 6.99 | 1.42 | 1.53 | 1.42 | 564582 |
| 1776119700 | 1.43 | 0.18 | 14.40 | 1.21 | 1.43 | 1.21 | 350046 |
| 1775860500 | 1.25 | -0.18 | -12.59 | 1.4 | 1.41 | 1.17 | 594505 |
| 1775774100 | 1.43 | -0.01 | -0.69 | 1.4 | 1.5199 | 1.36 | 543702 |
| 1775687700 | 1.44 | -0.03 | -2.04 | 1.48 | 1.56 | 1.42 | 668954 |
| 1775601300 | 1.47 | -0.03 | -2.00 | 1.43 | 1.52 | 1.35 | 1307369 |
| 1775514900 | 1.5 | -0.01 | -0.66 | 1.485 | 1.52 | 1.34 | 4313253 |
| 1775169300 | 1.51 | 0.49 | 48.04 | 1.71 | 2.0299 | 1.36 | 136606428 |
| 1775082900 | 1.02 | 0.01 | 0.99 | 1.01 | 1.077 | 1.0098 | 28149 |
| 1774996500 | 1.01 | 0.01 | 1.00 | 1 | 1.057 | 1 | 21449 |
| 1774910100 | 1 | -0.03 | -2.91 | 1.03 | 1.04 | 1 | 77688 |
| 1774650900 | 1.03 | 0 | 0.00 | 1.03 | 1.0593999 | 1.03 | 22545 |
| 1774564500 | 1.03 | -0.05 | -4.63 | 1.05 | 1.08 | 1.02 | 35821 |
| 1774478100 | 1.08 | 0.02 | 1.89 | 1.06 | 1.1 | 1.06 | 32142 |
| 1774391700 | 1.06 | -0.02 | -1.85 | 1.06 | 1.115 | 1.03 | 48125 |
| 1774305300 | 1.08 | 0.05 | 4.85 | 1.03 | 1.11 | 1.03 | 37892 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
