Stockscreener 앱 받기
2.07
3.72%
-0.08
시간 외 거래:
2.07
Cocrystal Pharma Inc 주식 (COCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $2.30 | $2.03 | $0.272 | 33,295.0 | -3.72% |
| 2024-11-15 | $2.45 | $2.11 | $0.34 | 62,976.0 | -2.27% |
| 2024-11-14 | $2.20 | $1.74 | $0.46 | 62,534.0 | +24.29% |
| 2024-11-13 | $1.78 | $1.65 | $0.13 | 32,037.0 | +0.57% |
| 2024-11-12 | $1.80 | $1.74 | $0.06 | 11,652.0 | +0.57% |
| 2024-11-11 | $1.82 | $1.72 | $0.1001 | 12,762.0 | -0.57% |
| 2024-11-08 | $1.77 | $1.68 | $0.09 | 18,223.0 | +3.53% |
| 2024-11-07 | $1.80 | $1.68 | $0.12 | 21,561.0 | -2.61% |
| 2024-11-06 | $1.86 | $1.71 | $0.15 | 29,491.0 | -3.03% |
| 2024-11-05 | $2.14 | $1.80 | $0.34 | 43,612.0 | -3.22% |
| 2024-11-04 | $1.93 | $1.74 | $0.19 | 34,518.0 | +7.51% |
| 2024-11-01 | $1.81 | $1.68 | $0.13 | 17,150.0 | -2.26% |
| 2024-10-31 | $1.81 | $1.75 | $0.06 | 7,222.0 | -2.21% |
| 2024-10-30 | $1.87 | $1.81 | $0.0596 | 8,094.0 | -4.11% |
| 2024-10-29 | $1.90 | $1.80 | $0.10 | 29,695.0 | +2.03% |
| 2024-10-28 | $1.97 | $1.80 | $0.17 | 6,065.0 | +2.21% |
| 2024-10-25 | $1.97 | $1.81 | $0.16 | 10,763.0 | -7.18% |
| 2024-10-24 | $2.07 | $1.92 | $0.15 | 10,113.0 | -1.02% |
| 2024-10-23 | $2.18 | $1.97 | $0.21 | 11,788.0 | -6.19% |
| 2024-10-22 | $2.15 | $2.04 | $0.1083 | 3,999.0 | +0.00% |
| 2024-10-21 | $2.11 | $2.04 | $0.07 | 6,417.0 | +1.36% |
Cocrystal Pharma Inc 주식 (COCP) 연도별 가격 이력
이 심층 분석에서는 Cocrystal Pharma Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COCP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cocrystal Pharma Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cocrystal Pharma Inc 주식 (COCP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.45 | $1.65 | $0.80 | 413,106.0 | +16.95% |
| 2024-10 | $2.45 | $1.66 | $0.7945 | 400,847.0 | +0.57% |
| 2024-09 | $1.89 | $1.60 | $0.29 | 250,362.0 | -2.22% |
| 2024-08 | $2.17 | $1.62 | $0.551 | 429,694.0 | -5.76% |
| 2024-07 | $2.60 | $1.87 | $0.73 | 628,138.0 | -18.03% |
| 2024-06 | $3.10 | $2.17 | $0.925 | 676,687.0 | +3.56% |
| 2024-05 | $2.45 | $1.52 | $0.93 | 830,752.0 | +45.16% |
| 2024-04 | $1.67 | $1.35 | $0.32 | 299,211.0 | +10.71% |
| 2024-03 | $1.74 | $1.40 | $0.34 | 332,436.0 | -2.10% |
| 2024-02 | $1.68 | $1.32 | $0.355 | 201,365.0 | -10.06% |
| 2024-01 | $1.89 | $1.46 | $0.4253 | 253,142.0 | -7.68% |
Cocrystal Pharma Inc 주식 (COCP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.96 | $1.62 | $0.3353 | 355,384.0 | -9.36% |
| 2023-11 | $1.99 | $1.38 | $0.61 | 551,575.0 | +11.11% |
| 2023-10 | $2.13 | $1.56 | $0.5722 | 342,419.0 | -8.56% |
| 2023-09 | $3.12 | $1.80 | $1.32 | 762,297.0 | -37.67% |
| 2023-08 | $3.29 | $2.52 | $0.765 | 790,343.0 | +12.78% |
| 2023-07 | $2.80 | $2.30 | $0.50 | 421,434.0 | +11.30% |
| 2023-06 | $2.79 | $2.10 | $0.685 | 635,929.0 | +10.65% |
| 2023-05 | $2.90 | $2.13 | $0.77 | 743,609.0 | -12.90% |
| 2023-04 | $2.73 | $1.90 | $0.8239 | 3,141,969.0 | +24.62% |
| 2023-03 | $2.19 | $1.80 | $0.393 | 593,648.0 | +2.05% |
| 2023-02 | $3.17 | $1.87 | $1.30 | 979,075.0 | -30.85% |
| 2023-01 | $3.08 | $1.94 | $1.14 | 1,602,517.0 | +44.62% |
Cocrystal Pharma Inc 주식 (COCP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.07 | $1.74 | $1.33 | 770,490.0 | -28.83% |
| 2022-11 | $3.26 | $2.38 | $0.8758 | 827,150.0 | +10.48% |
| 2022-10 | $3.65 | $2.05 | $1.60 | 1,216,682.1 | -28.98% |
| 2022-09 | $4.92 | $3.12 | $1.80 | 407,778.4 | -27.41% |
| 2022-08 | $6.24 | $4.56 | $1.68 | 521,009.8 | -0.15% |
| 2022-07 | $5.40 | $4.20 | $1.20 | 206,325.1 | -2.07% |
| 2022-06 | $5.40 | $4.45 | $0.948 | 303,033.4 | +1.99% |
| 2022-05 | $6.00 | $4.44 | $1.56 | 488,751.2 | -14.47% |
| 2022-04 | $6.80 | $5.40 | $1.40 | 339,141.3 | -14.55% |
| 2022-03 | $7.43 | $5.40 | $2.03 | 533,504.2 | +1.85% |
| 2022-02 | $7.56 | $5.64 | $1.92 | 487,821.3 | -4.42% |
| 2022-01 | $8.88 | $5.64 | $3.24 | 1,239,863.4 | -13.08% |
3.66%
1.11%
자본화:
|
볼륨(24시간):