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

Cosmos Health Inc (NQ: COSM )

0.6900 +0.0100 (+1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Dec 30, 2022 4.250 4.740 4.150 4.560 2,683,751 +0.16(+3.64%)
Dec 29, 2022 4.560 4.780 4.220 4.400 2,528,741 -0.16(-3.51%)
Dec 28, 2022 4.390 5.570 4.330 4.560 6,920,362 +0.16(+3.64%)
Dec 27, 2022 5.880 6.080 4.320 4.400 4,250,143 -2.00(-31.25%)
Dec 23, 2022 6.670 6.980 6.250 6.400 2,684,264 -0.70(-9.86%)
Dec 22, 2022 7.580 7.780 6.620 7.100 4,191,323 -0.92(-11.47%)
Dec 21, 2022 8.290 9.130 7.580 8.020 12,137,572 -0.74(-8.45%)
Dec 20, 2022 6.700 9.180 5.590 8.760 32,935,244 +1.17(+15.42%)
Dec 19, 2022 9.180 10.92 7.311 7.590 35,102,192 -15.42(-67.01%)
Dec 16, 2022 3.850 23.84 2.860 23.01 120,049,912 +22.68(+6872.73%)
Dec 15, 2022 0.3150 0.3420 0.2717 0.3300 47,531,092 +0.01(+3.13%)
Dec 14, 2022 0.2683 0.3400 0.2380 0.3200 55,972,008 +0.04(+14.04%)
Dec 13, 2022 0.2946 0.3349 0.2800 0.2806 26,898,994 -0.05(-15.48%)
Dec 12, 2022 0.3550 0.3800 0.3050 0.3320 32,643,976 -0.02(-5.95%)
Dec 09, 2022 0.3173 0.3890 0.2556 0.3530 95,449,256 +0.02(+4.65%)
Dec 08, 2022 0.4015 0.4185 0.3105 0.3373 54,214,568 -0.11(-25.21%)
Dec 07, 2022 0.4200 0.4900 0.3800 0.4510 75,262,848 -0.02(-4.23%)
Dec 06, 2022 0.5000 0.5196 0.4385 0.4709 86,752,008 -0.10(-17.39%)
Dec 05, 2022 0.6092 0.6550 0.5332 0.5700 132,607,696 +0.03(+6.54%)
Dec 02, 2022 0.4665 0.6100 0.4226 0.5350 215,348,560 +0.14(+34.49%)
Dec 01, 2022 0.5680 0.6249 0.3600 0.3978 168,417,136 -0.20(-33.14%)
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 358,720,352 +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%)
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.