Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cosmos Health Inc (NQ: COSM )

0.6757 +0.0058 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.6700 0.6920 0.5351 0.5950 145,296,800 -0.18(-22.98%)
Nov 29, 2022 0.8110 0.8450 0.6060 0.7725 282,780,064 +0.19(+33.19%)
Nov 28, 2022 0.4980 0.6168 0.4633 0.5800 233,956,176 +0.15(+35.20%)
Nov 25, 2022 0.4668 0.4800 0.3626 0.4290 159,721,552 +0.11(+34.06%)
Nov 23, 2022 0.4800 0.6600 0.3000 0.3200 402,400,448 -0.01(-2.29%)
Nov 22, 2022 0.2009 0.3348 0.1899 0.3275 358,710,336 +0.15(+86.93%)
Nov 21, 2022 0.1702 0.1876 0.1533 0.1752 93,860,552 +0.03(+21.16%)
Nov 18, 2022 0.1605 0.1860 0.1300 0.1446 130,670,344 +0.01(+10.38%)
Nov 17, 2022 0.1200 0.1630 0.1121 0.1310 33,686,996 +0.01(+5.73%)
Nov 16, 2022 0.1280 0.1316 0.1111 0.1239 12,116,783 +0.00(+1.56%)
Nov 15, 2022 0.1321 0.1478 0.1200 0.1220 19,171,734 -0.03(-17.57%)
Nov 14, 2022 0.1508 0.1740 0.1280 0.1480 48,374,304 +0.02(+20.33%)
Nov 11, 2022 0.1337 0.1620 0.0990 0.1230 97,232,176 +0.01(+6.96%)
Nov 10, 2022 0.0765 0.1200 0.0750 0.1150 50,346,528 +0.04(+57.53%)
Nov 09, 2022 0.0730 0.0740 0.0688 0.0730 5,096,399 -0.00(-4.45%)
Nov 08, 2022 0.0788 0.0788 0.0675 0.0764 11,406,102 -0.00(-3.05%)
Nov 07, 2022 0.0880 0.0880 0.0772 0.0788 7,153,705 -0.01(-6.52%)
Nov 04, 2022 0.0865 0.0885 0.0800 0.0843 10,662,662 -0.00(-1.98%)
Nov 03, 2022 0.0864 0.0880 0.0819 0.0860 5,638,432 +0.00(+4.24%)
Nov 02, 2022 0.0811 0.0950 0.0800 0.0825 11,011,574 -0.00(-1.32%)
Nov 01, 2022 0.0838 0.0840 0.0800 0.0836 7,100,622 -0.00(-1.07%)
Oct 31, 2022 0.0924 0.0933 0.0827 0.0845 6,742,138 -0.00(-2.87%)
Oct 28, 2022 0.0880 0.0915 0.0840 0.0870 12,351,495 -0.01(-7.64%)
Oct 27, 2022 0.1019 0.1066 0.0891 0.0942 23,686,952 -0.02(-15.59%)
Oct 26, 2022 0.1030 0.1233 0.0980 0.1116 87,473,696 +0.02(+27.84%)
Oct 25, 2022 0.0890 0.0970 0.0780 0.0873 24,332,090 +0.00(+5.18%)
Oct 24, 2022 0.0770 0.0918 0.0711 0.0830 37,953,824 +0.00(+4.14%)
Oct 21, 2022 0.0835 0.0846 0.0780 0.0797 20,801,028 -0.01(-9.23%)
Oct 20, 2022 0.0791 0.1040 0.0790 0.0878 57,168,272 +0.01(+12.56%)
Oct 19, 2022 0.0800 0.0837 0.0769 0.0780 19,404,484 -0.00(-1.27%)
Oct 18, 2022 0.0800 0.0900 0.0755 0.0790 63,670,888 -0.07(-47.33%)
Oct 17, 2022 0.1800 0.1800 0.1480 0.1500 928,974 -0.02(-13.54%)
Oct 14, 2022 0.1820 0.1820 0.1653 0.1735 397,027 -0.01(-3.61%)
Oct 13, 2022 0.1800 0.2900 0.1660 0.1800 4,456,778 -0.00(-2.54%)
Oct 12, 2022 0.1700 0.1898 0.1650 0.1847 598,379 +0.02(+13.59%)
Oct 11, 2022 0.1773 0.1849 0.1620 0.1626 243,726 -0.02(-9.67%)
Oct 10, 2022 0.1800 0.1968 0.1710 0.1800 228,198 +0.01(+3.39%)
Oct 07, 2022 0.1839 0.1850 0.1714 0.1741 153,389 -0.01(-4.24%)
Oct 06, 2022 0.1979 0.2077 0.1712 0.1818 288,153 -0.01(-4.62%)
Oct 05, 2022 0.1900 0.2064 0.1890 0.1906 210,769 +0.00(+0.32%)
Oct 04, 2022 0.1987 0.2069 0.1820 0.1900 429,551 -0.00(-1.04%)
Oct 03, 2022 0.1780 0.2080 0.1777 0.1920 535,501 -0.01(-6.34%)
Sep 30, 2022 0.2050 0.2148 0.2050 0.2050 183,459 +0.00(+0.64%)
Sep 29, 2022 0.2034 0.2100 0.1978 0.2037 119,542 +0.00(+1.80%)
Sep 28, 2022 0.2000 0.2187 0.1950 0.2001 446,296 +0.01(+3.95%)
Sep 27, 2022 0.2280 0.2298 0.1702 0.1925 825,647 -0.02(-10.47%)
Sep 26, 2022 0.2200 0.2201 0.2000 0.2150 450,153 -0.01(-4.06%)
Sep 23, 2022 0.2299 0.2395 0.2205 0.2241 590,490 -0.04(-13.77%)
Sep 22, 2022 0.2889 0.3099 0.2340 0.2599 4,303,720 +0.03(+10.83%)
Sep 21, 2022 0.2310 0.2390 0.2241 0.2345 379,915 +0.01(+4.13%)
Sep 20, 2022 0.3000 0.3028 0.2222 0.2252 2,953,299 -0.14(-39.14%)
Sep 19, 2022 0.4000 0.4340 0.3601 0.3700 2,644,836 +0.00(+0.00%)
Sep 16, 2022 0.4000 0.4100 0.3601 0.3700 235,943 -0.02(-5.40%)
Sep 15, 2022 0.4200 0.4228 0.3602 0.3911 888,905 +0.01(+2.89%)
Sep 14, 2022 0.4600 0.4600 0.3538 0.3801 726,721 -0.04(-9.84%)
Sep 13, 2022 0.3600 0.4500 0.3529 0.4216 1,999,543 +0.06(+18.13%)
Sep 12, 2022 0.3461 0.3600 0.3460 0.3569 179,130 +0.01(+3.12%)
Sep 09, 2022 0.3500 0.3580 0.3400 0.3461 119,268 +0.00(+0.26%)
Sep 08, 2022 0.3351 0.3569 0.3330 0.3452 131,766 -0.01(-1.79%)
Sep 07, 2022 0.3600 0.3600 0.3330 0.3515 220,112 +0.01(+2.66%)
Sep 06, 2022 0.3490 0.3500 0.3275 0.3424 646,449 -0.01(-3.39%)
Sep 02, 2022 0.3670 0.3670 0.3206 0.3544 432,127 +0.00(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.