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

Cosmos Health Inc (NQ: COSM )

0.6897 +0.0197 (+2.94%)
Streaming Delayed Price Updated: 11:41 AM 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 (%)
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%)
Sep 01, 2022 0.3650 0.3650 0.3380 0.3543 735,108 -0.00(-1.03%)
Aug 31, 2022 0.3566 0.3626 0.3450 0.3580 452,560 -0.01(-2.61%)
Aug 30, 2022 0.3700 0.3719 0.3400 0.3676 678,920 -0.01(-2.75%)
Aug 29, 2022 0.4218 0.4218 0.3500 0.3780 1,302,408 +0.01(+4.10%)
Aug 26, 2022 0.4100 0.4180 0.3350 0.3631 1,762,102 -0.05(-13.07%)
Aug 25, 2022 0.4300 0.6949 0.3927 0.4177 25,080,532 +0.03(+6.91%)
Aug 24, 2022 0.3800 0.4744 0.3700 0.3907 3,931,030 +0.02(+5.62%)
Aug 23, 2022 0.3600 0.3880 0.3250 0.3699 2,306,959 +0.03(+8.06%)
Aug 22, 2022 0.3198 0.3900 0.3030 0.3423 7,344,273 +0.03(+8.70%)
Aug 19, 2022 0.3100 0.3150 0.3028 0.3149 105,331 +0.00(+1.55%)
Aug 18, 2022 0.3200 0.3200 0.3025 0.3101 112,190 +0.00(+0.36%)
Aug 17, 2022 0.3300 0.3300 0.3021 0.3090 248,387 -0.01(-3.53%)
Aug 16, 2022 0.3340 0.3340 0.3100 0.3203 311,981 -0.01(-4.10%)
Aug 15, 2022 0.3301 0.3500 0.3210 0.3340 523,951 +0.01(+3.12%)
Aug 12, 2022 0.3510 0.3690 0.2801 0.3239 2,235,074 -0.03(-7.46%)
Aug 11, 2022 0.3650 0.3860 0.3410 0.3500 691,702 -0.02(-4.76%)
Aug 10, 2022 0.3800 0.4074 0.3675 0.3675 293,795 -0.01(-3.62%)
Aug 09, 2022 0.3830 0.4000 0.3701 0.3813 262,544 -0.00(-0.96%)
Aug 08, 2022 0.4120 0.4159 0.3450 0.3850 857,469 -0.02(-4.40%)
Aug 05, 2022 0.4375 0.4375 0.3850 0.4027 1,090,922 -0.01(-1.30%)
Aug 04, 2022 0.4000 0.4140 0.3801 0.4080 1,462,201 +0.02(+5.43%)
Aug 03, 2022 0.3701 0.3944 0.3565 0.3870 888,333 +0.01(+2.08%)
Aug 02, 2022 0.3700 0.3796 0.3520 0.3791 460,057 +0.01(+1.91%)
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.