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

Cosmos Health Inc (NQ: COSM )

0.6180 -0.0120 (-1.90%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 18, 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 (%)
Sep 29, 2023 1.680 1.690 1.550 1.570 750,638 -0.06(-3.68%)
Sep 28, 2023 1.670 1.700 1.590 1.630 404,030 -0.02(-1.21%)
Sep 27, 2023 1.950 2.050 1.650 1.650 1,478,504 -0.25(-13.16%)
Sep 26, 2023 1.680 2.030 1.680 1.900 1,891,739 +0.17(+9.83%)
Sep 25, 2023 1.750 1.779 1.710 1.730 1,127,087 -0.09(-4.95%)
Sep 22, 2023 1.890 1.915 1.700 1.820 1,864,548 +0.05(+2.82%)
Sep 21, 2023 1.540 1.800 1.460 1.770 1,503,011 +0.23(+14.94%)
Sep 20, 2023 1.440 1.669 1.440 1.540 1,200,935 +0.04(+2.67%)
Sep 19, 2023 1.560 1.670 1.420 1.500 1,208,137 -0.13(-7.98%)
Sep 18, 2023 1.470 1.859 1.390 1.630 6,135,976 +0.24(+17.27%)
Sep 15, 2023 1.280 1.450 1.260 1.390 1,183,878 +0.10(+7.75%)
Sep 14, 2023 1.260 1.350 1.180 1.290 1,463,853 -0.05(-3.73%)
Sep 13, 2023 1.360 1.468 1.270 1.340 8,183,567 +0.01(+0.75%)
Sep 12, 2023 1.250 1.590 1.090 1.330 41,687,856 +0.34(+34.34%)
Sep 11, 2023 1.100 1.130 0.9900 0.9900 519,768 -0.13(-11.61%)
Sep 08, 2023 1.140 1.150 1.100 1.120 202,971 -0.02(-1.75%)
Sep 07, 2023 1.170 1.170 1.130 1.140 216,442 -0.02(-1.72%)
Sep 06, 2023 1.190 1.190 1.150 1.160 137,522 -0.04(-3.33%)
Sep 05, 2023 1.190 1.200 1.170 1.200 112,284 +0.02(+1.69%)
Sep 01, 2023 1.200 1.225 1.180 1.180 154,355 -0.02(-1.67%)
Aug 31, 2023 1.200 1.200 1.150 1.200 166,080 +0.02(+1.69%)
Aug 30, 2023 1.190 1.226 1.180 1.180 190,392 -0.03(-2.48%)
Aug 29, 2023 1.210 1.256 1.190 1.210 243,756 +0.00(+0.00%)
Aug 28, 2023 1.210 1.250 1.190 1.210 326,191 +0.00(+0.00%)
Aug 25, 2023 1.210 1.270 1.150 1.210 385,360 -0.01(-0.82%)
Aug 24, 2023 1.300 1.300 1.160 1.220 565,662 -0.08(-6.15%)
Aug 23, 2023 1.280 1.320 1.270 1.300 298,732 +0.00(+0.00%)
Aug 22, 2023 1.390 1.400 1.300 1.300 257,585 -0.09(-6.47%)
Aug 21, 2023 1.380 1.420 1.360 1.390 154,629 +0.03(+2.21%)
Aug 18, 2023 1.420 1.450 1.330 1.360 427,740 -0.12(-8.11%)
Aug 17, 2023 1.340 1.540 1.300 1.480 794,531 +0.14(+10.45%)
Aug 16, 2023 1.210 1.390 1.210 1.340 689,595 +0.04(+3.08%)
Aug 15, 2023 1.360 1.450 1.280 1.300 1,925,111 -0.04(-2.99%)
Aug 14, 2023 1.390 1.390 1.270 1.340 637,733 +0.02(+1.52%)
Aug 11, 2023 1.220 1.430 1.220 1.320 864,183 +0.03(+2.33%)
Aug 10, 2023 1.170 1.430 1.170 1.290 1,458,471 +0.13(+11.21%)
Aug 09, 2023 1.350 1.360 1.150 1.160 1,064,054 -0.19(-14.07%)
Aug 08, 2023 1.350 1.400 1.250 1.350 953,339 -0.05(-3.57%)
Aug 07, 2023 1.180 1.630 1.110 1.400 3,068,135 +0.23(+19.66%)
Aug 04, 2023 1.230 1.258 1.170 1.170 512,803 -0.06(-4.88%)
Aug 03, 2023 1.250 1.270 1.160 1.230 836,091 -0.02(-1.60%)
Aug 02, 2023 1.480 1.480 1.220 1.250 1,792,246 -0.22(-14.97%)
Aug 01, 2023 1.620 1.620 1.450 1.470 691,125 -0.10(-6.37%)
Jul 31, 2023 1.550 1.690 1.482 1.570 1,020,587 +0.07(+4.67%)
Jul 28, 2023 1.600 1.630 1.479 1.500 647,382 -0.10(-6.25%)
Jul 27, 2023 1.640 1.657 1.550 1.600 483,766 -0.03(-1.84%)
Jul 26, 2023 1.700 1.750 1.580 1.630 789,759 -0.07(-4.12%)
Jul 25, 2023 1.800 1.890 1.700 1.700 799,651 -0.07(-3.95%)
Jul 24, 2023 1.870 1.970 1.730 1.770 1,389,898 -0.12(-6.35%)
Jul 21, 2023 1.950 1.970 1.840 1.890 895,616 -0.01(-0.53%)
Jul 20, 2023 2.120 2.120 1.840 1.900 1,896,425 -0.58(-23.39%)
Jul 19, 2023 2.680 2.780 2.450 2.480 677,883 -0.19(-7.12%)
Jul 18, 2023 3.000 3.000 2.650 2.670 880,417 -0.33(-10.85%)
Jul 17, 2023 3.030 3.080 2.980 2.995 315,725 -0.02(-0.83%)
Jul 14, 2023 3.320 3.400 2.990 3.020 812,680 -0.33(-9.85%)
Jul 13, 2023 3.160 3.418 3.120 3.350 396,379 +0.18(+5.68%)
Jul 12, 2023 3.170 3.225 3.070 3.170 393,600 +0.06(+1.93%)
Jul 11, 2023 3.150 3.175 3.030 3.110 248,112 -0.04(-1.27%)
Jul 10, 2023 3.090 3.270 2.980 3.150 926,166 +0.06(+1.94%)
Jul 07, 2023 3.150 3.155 2.980 3.090 650,293 +0.08(+2.66%)
Jul 06, 2023 3.030 3.070 2.910 3.010 559,433 -0.01(-0.33%)
Jul 05, 2023 3.150 3.150 2.980 3.020 240,037 -0.10(-3.21%)
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.