CoCrystal Pharma Inc (COCP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 26/08/2025 |
4.747 |
0,00%
|
1,53
|
1,50
|
1,55
|
1,54
|
| 25/08/2025 |
4.200 |
-1,28%
|
1,56
|
1,54
|
1,57
|
1,54
|
| 22/08/2025 |
2.237 |
5,41%
|
1,50
|
1,50
|
1,60
|
1,56
|
| 21/08/2025 |
5.955 |
-2,63%
|
1,53
|
1,46
|
1,53
|
1,48
|
| 20/08/2025 |
3.480 |
-2,56%
|
1,55
|
1,50
|
1,55
|
1,52
|
| 19/08/2025 |
2.704 |
0,00%
|
1,59
|
1,54
|
1,60
|
1,56
|
| 18/08/2025 |
5.763 |
-8,24%
|
1,68
|
1,56
|
1,70
|
1,56
|
| 15/08/2025 |
4.860 |
1,19%
|
1,68
|
1,64
|
1,70
|
1,70
|
| 14/08/2025 |
4.665 |
-0,59%
|
1,67
|
1,64
|
1,68
|
1,68
|
| 13/08/2025 |
5.532 |
2,42%
|
1,65
|
1,65
|
1,70
|
1,69
|
| 12/08/2025 |
2.146 |
3,13%
|
1,62
|
1,60
|
1,655
|
1,65
|
| 11/08/2025 |
5.415 |
-1,23%
|
1,60
|
1,60
|
1,60
|
1,60
|
| 08/08/2025 |
3.420 |
-1,82%
|
1,65
|
1,61
|
1,66
|
1,62
|
| 07/08/2025 |
18.740 |
-1,20%
|
1,71
|
1,59
|
1,71
|
1,65
|
| 06/08/2025 |
15.759 |
1,21%
|
1,66
|
1,66
|
1,70
|
1,67
|
| 05/08/2025 |
37.739 |
-14,95%
|
1,85
|
1,65
|
1,90
|
1,65
|
| 04/08/2025 |
107.107 |
4,86%
|
1,96
|
1,81
|
2,17
|
1,94
|
| 01/08/2025 |
397.228 |
6,94%
|
1,71
|
1,60
|
1,975
|
1,85
|
| 31/07/2025 |
31.237 |
3,59%
|
1,64
|
1,64
|
1,73
|
1,73
|
| 30/07/2025 |
4.507 |
0,00%
|
1,65
|
1,65
|
1,72
|
1,67
|
| 29/07/2025 |
800 |
0,00%
|
1,70
|
1,67
|
1,73
|
1,67
|
| 28/07/2025 |
2.437 |
3,73%
|
1,60
|
1,60
|
1,74
|
1,67
|
| 25/07/2025 |
631 |
-1,23%
|
1,60
|
1,60
|
1,61
|
1,61
|
| 24/07/2025 |
1.603 |
0,62%
|
1,63
|
1,61
|
1,66
|
1,63
|
| 23/07/2025 |
2.114 |
1,25%
|
1,61
|
1,61
|
1,63
|
1,62
|
| 22/07/2025 |
6.333 |
0,00%
|
1,60
|
1,60
|
1,63
|
1,60
|
| 21/07/2025 |
2.891 |
-1,84%
|
1,61
|
1,60
|
1,70
|
1,60
|
| 18/07/2025 |
1.900 |
-3,55%
|
1,73
|
1,63
|
1,73
|
1,63
|
| 17/07/2025 |
7.132 |
1,20%
|
1,66
|
1,63
|
1,74
|
1,69
|
| 16/07/2025 |
1.385 |
-0,60%
|
1,71
|
1,67
|
1,71
|
1,67
|
| 15/07/2025 |
4.710 |
-4,55%
|
1,72
|
1,68
|
1,85
|
1,68
|
| 14/07/2025 |
6.280 |
-2,22%
|
1,82
|
1,76
|
1,87
|
1,76
|
| 11/07/2025 |
13.133 |
15,38%
|
1,59
|
1,56
|
1,82
|
1,80
|
| 10/07/2025 |
2.114 |
0,00%
|
1,57
|
1,56
|
1,57
|
1,56
|
| 09/07/2025 |
1.263 |
2,63%
|
1,50
|
1,50
|
1,57
|
1,56
|
| 08/07/2025 |
5.935 |
0,66%
|
1,50
|
1,50
|
1,55
|
1,52
|
| 07/07/2025 |
3.557 |
-0,66%
|
1,50
|
1,495
|
1,53
|
1,51
|
| 04/07/2025 |
4.712 |
-0,61%
|
1,48
|
1,5107
|
1,57
|
1,52
|
| 03/07/2025 |
1.441 |
2,70%
|
1,48
|
1,48
|
1,55
|
1,52
|
| 02/07/2025 |
486 |
-0,67%
|
1,49
|
1,48
|
1,49
|
1,48
|
| 01/07/2025 |
6.901 |
0,00%
|
1,49
|
1,46
|
1,52
|
1,49
|
| 30/06/2025 |
9.091 |
0,00%
|
1,50
|
1,49
|
1,54
|
1,49
|
| 27/06/2025 |
367 |
-3,87%
|
1,50
|
1,49
|
1,50
|
1,49
|
| 26/06/2025 |
183 |
1,31%
|
1,56
|
1,55
|
1,56
|
1,55
|
| 25/06/2025 |
670 |
-1,29%
|
1,54
|
1,53
|
1,56
|
1,53
|
| 24/06/2025 |
2.797 |
-1,27%
|
1,54
|
1,51
|
1,55
|
1,55
|
| 23/06/2025 |
6.320 |
5,37%
|
1,49
|
1,49
|
1,60
|
1,57
|
| 20/06/2025 |
7.703 |
-3,87%
|
1,48
|
1,48
|
1,61
|
1,49
|
| 19/06/2025 |
12.441 |
4,52%
|
1,57
|
1,50
|
1,62
|
1,55
|
| 18/06/2025 |
1.290 |
-2,52%
|
1,57
|
1,52
|
1,60
|
1,55
|
| 17/06/2025 |
6.918 |
8,90%
|
1,45
|
1,45
|
1,59
|
1,59
|
| 16/06/2025 |
2.081 |
-4,58%
|
1,54
|
1,46
|
1,54
|
1,46
|
| 13/06/2025 |
3.034 |
-1,92%
|
1,53
|
1,46
|
1,53
|
1,53
|
| 12/06/2025 |
4.513 |
-3,11%
|
1,60
|
1,54
|
1,61
|
1,56
|
| 11/06/2025 |
2.383 |
0,00%
|
1,60
|
1,60
|
1,68
|
1,61
|
| 10/06/2025 |
3.522 |
-2,42%
|
1,65
|
1,61
|
1,68
|
1,61
|
| 09/06/2025 |
1.816 |
2,48%
|
1,60
|
1,60
|
1,65
|
1,65
|
| 06/06/2025 |
599 |
-3,01%
|
1,66
|
1,61
|
1,66
|
1,61
|
| 05/06/2025 |
12.108 |
-1,19%
|
1,74
|
1,57
|
1,81
|
1,66
|
| 04/06/2025 |
981 |
0,00%
|
1,69
|
1,67
|
1,69
|
1,68
|
| 03/06/2025 |
1.256 |
1,82%
|
1,62
|
1,62
|
1,68
|
1,68
|
| 02/06/2025 |
5.998 |
-4,07%
|
1,72
|
1,59
|
1,72
|
1,65
|
| 30/05/2025 |
5.658 |
10,61%
|
1,51
|
1,51
|
1,72
|
1,72
|
| 29/05/2025 |
2.807 |
9,51%
|
1,43
|
1,43
|
1,56
|
1,555
|
| 28/05/2025 |
833 |
0,00%
|
1,41
|
1,41
|
1,44
|
1,42
|
| 27/05/2025 |
1.823 |
-2,74%
|
1,46
|
1,42
|
1,46
|
1,42
|
| 23/05/2025 |
332 |
0,00%
|
1,48
|
1,46
|
1,48
|
1,46
|
| 22/05/2025 |
583 |
2,10%
|
1,42
|
1,42
|
1,49
|
1,46
|
| 21/05/2025 |
2.870 |
-2,05%
|
1,45
|
1,43
|
1,66
|
1,43
|
| 20/05/2025 |
4.578 |
0,69%
|
1,42
|
1,42
|
1,59
|
1,46
|
| 19/05/2025 |
2.381 |
2,11%
|
1,41
|
1,41
|
1,49
|
1,45
|
| 16/05/2025 |
3.418 |
-1,73%
|
1,49
|
1,42
|
1,49
|
1,42
|
| 15/05/2025 |
1.428 |
-5,86%
|
1,54
|
1,41
|
1,54
|
1,445
|
| 14/05/2025 |
1.835 |
-0,65%
|
1,50
|
1,47
|
1,56
|
1,535
|
| 13/05/2025 |
3.577 |
-0,96%
|
1,59
|
1,50
|
1,60
|
1,545
|
| 12/05/2025 |
3.706 |
1,30%
|
1,55
|
1,52
|
1,56
|
1,56
|
| 09/05/2025 |
262 |
-3,75%
|
1,56
|
1,52
|
1,56
|
1,54
|
| 08/05/2025 |
80 |
1,91%
|
1,59
|
1,59
|
1,60
|
1,60
|
| 07/05/2025 |
27.367 |
6,44%
|
1,42
|
1,3623
|
1,61
|
1,57
|
| 06/05/2025 |
8.135 |
-2,32%
|
1,48
|
1,44
|
1,7435
|
1,475
|
| 05/05/2025 |
8.680 |
-5,63%
|
1,56
|
1,48
|
1,5874
|
1,51
|
| 02/05/2025 |
17.556 |
1,27%
|
1,64
|
1,595
|
1,7925
|
1,60
|
| 01/05/2025 |
5.567 |
4,64%
|
1,55
|
1,5201
|
1,5942
|
1,58
|
| 30/04/2025 |
7.529 |
-5,92%
|
1,56
|
1,49
|
1,737
|
1,51
|
| 29/04/2025 |
4.869 |
-2,73%
|
1,7165
|
1,5641
|
1,7165
|
1,605
|
| 28/04/2025 |
24.050 |
-3,45%
|
1,72
|
1,6001
|
1,8109
|
1,65
|
| 25/04/2025 |
25.024 |
17,05%
|
1,33
|
1,33
|
1,709
|
1,709
|
| 24/04/2025 |
34.218 |
3,28%
|
1,41
|
1,36
|
1,48
|
1,46
|
| 23/04/2025 |
26.653 |
1,62%
|
1,44
|
1,2318
|
1,44
|
1,4136
|
| 22/04/2025 |
11.269 |
4,17%
|
1,35
|
1,34
|
1,41
|
1,3911
|
| 21/04/2025 |
20.922 |
1,94%
|
1,35
|
1,30
|
1,35
|
1,3354
|
| 17/04/2025 |
1.728 |
0,00%
|
1,32
|
1,31
|
1,3436
|
1,31
|
| 16/04/2025 |
2.937 |
-2,24%
|
1,37
|
1,31
|
1,3741
|
1,31
|
| 15/04/2025 |
4.614 |
0,74%
|
1,38
|
1,3331
|
1,3994
|
1,34
|
| 14/04/2025 |
10.901 |
3,91%
|
1,23
|
1,23
|
1,47
|
1,3301
|
| 11/04/2025 |
6.199 |
4,49%
|
1,30
|
1,15
|
1,35
|
1,28
|
| 10/04/2025 |
26.135 |
2,94%
|
1,21
|
1,15
|
1,39
|
1,225
|
| 09/04/2025 |
16.473 |
2,15%
|
1,17
|
1,12
|
1,22
|
1,19
|
| 08/04/2025 |
30.454 |
-7,54%
|
1,448
|
1,15
|
1,448
|
1,165
|
| 07/04/2025 |
39.238 |
-11,27%
|
1,35
|
1,25
|
1,3899
|
1,26
|
