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

Cosmos Health Inc (NQ: COSM )

0.6920 -0.0081 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Aug 01, 2022 0.3500 0.3750 0.3401 0.3720 175,576 +0.02(+4.79%)
Jul 29, 2022 0.3750 0.3759 0.3425 0.3550 398,243 -0.01(-1.39%)
Jul 28, 2022 0.3620 0.3850 0.3300 0.3600 1,229,291 +0.01(+3.45%)
Jul 27, 2022 0.3800 0.3800 0.3300 0.3480 393,629 -0.01(-3.97%)
Jul 26, 2022 0.3700 0.3890 0.3600 0.3624 271,177 -0.01(-2.69%)
Jul 25, 2022 0.3900 0.3940 0.3695 0.3724 374,412 -0.02(-6.22%)
Jul 22, 2022 0.4100 0.4305 0.3700 0.3971 410,278 -0.01(-3.62%)
Jul 21, 2022 0.4100 0.4260 0.4000 0.4120 745,027 +0.01(+1.68%)
Jul 20, 2022 0.4900 0.5350 0.4031 0.4052 4,786,909 -0.04(-9.96%)
Jul 19, 2022 0.4200 0.4550 0.4141 0.4500 630,732 +0.02(+3.69%)
Jul 18, 2022 0.4100 0.4400 0.4100 0.4340 552,650 +0.02(+5.85%)
Jul 15, 2022 0.3955 0.4185 0.3911 0.4100 554,523 +0.01(+3.67%)
Jul 14, 2022 0.4000 0.4230 0.3820 0.3955 555,823 -0.02(-4.86%)
Jul 13, 2022 0.4100 0.4377 0.4000 0.4157 1,555,215 -0.03(-6.63%)
Jul 12, 2022 0.4300 0.5700 0.4200 0.4452 10,619,259 +0.03(+7.02%)
Jul 11, 2022 0.4100 0.4479 0.3950 0.4160 1,414,940 +0.00(+0.56%)
Jul 08, 2022 0.4000 0.4200 0.3901 0.4137 1,010,298 +0.02(+4.29%)
Jul 07, 2022 0.3900 0.4269 0.3901 0.3967 583,517 -0.01(-2.05%)
Jul 06, 2022 0.4554 0.4617 0.3803 0.4050 1,588,790 +0.02(+5.19%)
Jul 05, 2022 0.3895 0.4225 0.3600 0.3850 1,024,041 -0.02(-5.17%)
Jul 01, 2022 0.4070 0.4900 0.3730 0.4060 3,992,446 +0.04(+9.70%)
Jun 30, 2022 0.3700 0.4000 0.3506 0.3701 1,436,294 -0.01(-1.75%)
Jun 29, 2022 0.3778 0.3980 0.3652 0.3767 420,629 +0.01(+1.54%)
Jun 28, 2022 0.4029 0.4115 0.3600 0.3710 803,419 -0.04(-9.49%)
Jun 27, 2022 0.4490 0.4600 0.3900 0.4099 1,059,426 -0.03(-6.20%)
Jun 24, 2022 0.4670 0.6000 0.4350 0.4370 5,522,208 -0.03(-6.04%)
Jun 23, 2022 0.4680 0.4827 0.4515 0.4651 392,416 +0.01(+3.04%)
Jun 22, 2022 0.4710 0.4801 0.4512 0.4514 478,573 -0.02(-4.16%)
Jun 21, 2022 0.4700 0.5020 0.4676 0.4710 316,165 +0.02(+4.67%)
Jun 17, 2022 0.5400 0.5432 0.4500 0.4500 1,008,159 -0.06(-12.54%)
Jun 16, 2022 0.6000 0.6000 0.4800 0.5145 1,139,713 -0.09(-14.82%)
Jun 15, 2022 0.6300 0.7250 0.5500 0.6040 2,526,702 -0.10(-13.71%)
Jun 14, 2022 0.4900 1.550 0.4869 0.7000 20,240,736 +0.23(+50.41%)
Jun 13, 2022 0.5800 0.5901 0.4502 0.4654 406,027 -0.11(-19.43%)
Jun 10, 2022 0.7100 0.7570 0.5599 0.5776 539,139 -0.17(-23.00%)
Jun 09, 2022 0.8500 0.8501 0.7500 0.7501 499,405 -0.07(-8.54%)
Jun 08, 2022 1.100 1.110 0.8000 0.8201 543,234 -0.25(-23.36%)
Jun 07, 2022 1.060 1.100 1.060 1.070 74,778 -0.01(-0.93%)
Jun 06, 2022 1.110 1.110 1.040 1.080 106,741 -0.01(-0.92%)
Jun 03, 2022 1.090 1.110 1.030 1.090 79,784 +0.01(+0.93%)
Jun 02, 2022 1.180 1.220 1.050 1.080 422,567 -0.02(-1.82%)
Jun 01, 2022 1.040 1.110 1.030 1.100 53,005 +0.03(+2.79%)
May 31, 2022 1.100 1.100 1.050 1.070 19,806 -0.03(-2.72%)
May 27, 2022 1.090 1.100 1.030 1.100 68,814 +0.02(+1.85%)
May 26, 2022 1.070 1.090 1.000 1.080 54,104 +0.01(+0.93%)
May 25, 2022 1.020 1.090 0.9500 1.070 112,278 +0.02(+1.90%)
May 24, 2022 1.130 1.130 1.000 1.050 97,733 -0.07(-6.25%)
May 23, 2022 1.100 1.130 1.060 1.120 120,889 +0.06(+5.66%)
May 20, 2022 1.140 1.210 0.9500 1.060 125,222 -0.08(-7.02%)
May 19, 2022 1.030 1.150 0.9850 1.140 328,564 +0.14(+13.98%)
May 18, 2022 0.9500 1.010 0.9500 1.000 258,977 +0.10(+11.13%)
May 17, 2022 0.8400 0.9700 0.8200 0.9000 144,014 +0.06(+7.27%)
May 16, 2022 0.8470 0.8879 0.7714 0.8390 85,151 -0.01(-1.29%)
May 13, 2022 0.8900 0.9200 0.8100 0.8500 110,117 +0.00(+0.00%)
May 12, 2022 0.8000 0.8590 0.7500 0.8500 108,234 +0.05(+5.89%)
May 11, 2022 0.8400 0.8480 0.7500 0.8027 127,711 -0.03(-3.64%)
May 10, 2022 0.8500 0.8800 0.8100 0.8330 164,985 -0.01(-0.85%)
May 09, 2022 0.9400 0.9499 0.8285 0.8401 300,160 -0.11(-11.57%)
May 06, 2022 1.090 1.090 0.8700 0.9500 165,680 -0.05(-4.52%)
May 05, 2022 1.000 1.018 0.9600 0.9950 167,965 -0.02(-1.49%)
May 04, 2022 1.040 1.060 0.9600 1.010 272,311 -0.05(-4.72%)
May 03, 2022 0.9000 1.100 0.8800 1.060 733,078 +0.12(+12.77%)
May 02, 2022 1.000 1.047 0.8800 0.9400 279,082 -0.11(-10.48%)
Apr 29, 2022 1.010 1.119 0.9551 1.050 755,396 -0.05(-4.55%)
Apr 28, 2022 1.290 1.290 1.030 1.100 2,561,429 -0.32(-22.54%)
Apr 27, 2022 2.390 2.490 1.370 1.420 44,700,048 +0.36(+33.96%)
Apr 26, 2022 0.8900 1.100 0.8500 1.060 753,803 +0.15(+16.48%)
Apr 25, 2022 0.9651 0.9999 0.8888 0.9100 95,875 -0.08(-8.54%)
Apr 22, 2022 1.030 1.055 0.9601 0.9950 63,443 -0.08(-7.01%)
Apr 21, 2022 1.120 1.160 1.020 1.070 48,379 -0.04(-4.04%)
Apr 20, 2022 1.130 1.165 1.110 1.115 26,862 -0.01(-1.33%)
Apr 19, 2022 1.180 1.190 1.090 1.130 72,438 +0.02(+1.80%)
Apr 18, 2022 1.130 1.200 1.100 1.110 77,451 -0.12(-9.76%)
Apr 14, 2022 1.330 1.330 1.120 1.230 111,757 -0.10(-7.52%)
Apr 13, 2022 1.300 1.380 1.300 1.330 160,436 -0.02(-1.48%)
Apr 12, 2022 1.630 1.694 1.238 1.350 117,300 -0.27(-16.67%)
Apr 11, 2022 1.790 1.840 1.610 1.620 137,524 -0.03(-1.82%)
Apr 08, 2022 1.820 1.820 1.650 1.650 34,759 -0.18(-9.84%)
Apr 07, 2022 2.070 2.070 1.780 1.830 94,385 -0.20(-9.85%)
Apr 06, 2022 2.070 2.070 1.950 2.030 65,876 -0.07(-3.33%)
Apr 05, 2022 2.200 2.350 2.000 2.100 541,584 +0.04(+1.94%)
Apr 04, 2022 2.150 2.190 2.060 2.060 116,301 -0.12(-5.31%)
Apr 01, 2022 2.120 2.176 2.010 2.176 41,654 +0.04(+1.67%)
Mar 31, 2022 2.160 2.200 2.060 2.140 71,322 -0.04(-1.83%)
Mar 30, 2022 2.280 2.290 2.160 2.180 55,224 -0.07(-3.11%)
Mar 29, 2022 2.220 2.340 2.220 2.250 66,091 +0.05(+2.27%)
Mar 28, 2022 2.450 2.850 2.030 2.200 491,175 -0.18(-7.56%)
Mar 25, 2022 2.390 2.440 2.350 2.380 50,108 -0.04(-1.86%)
Mar 24, 2022 2.500 2.550 2.400 2.425 85,228 -0.12(-4.90%)
Mar 23, 2022 2.750 2.750 2.400 2.550 111,000 -0.15(-5.56%)
Mar 22, 2022 2.870 2.870 2.610 2.700 33,076 -0.10(-3.42%)
Mar 21, 2022 2.860 2.900 2.793 2.796 14,698 -0.10(-3.60%)
Mar 18, 2022 2.939 2.947 2.859 2.900 30,578 +0.00(+0.00%)
Mar 17, 2022 3.000 3.000 2.850 2.900 43,629 +0.06(+1.99%)
Mar 16, 2022 3.000 3.000 2.800 2.843 10,492 -0.01(-0.24%)
Mar 15, 2022 3.000 3.000 2.850 2.850 831 -0.17(-5.63%)
Mar 14, 2022 3.050 3.050 2.810 3.020 8,740 +0.00(+0.00%)
Mar 11, 2022 3.000 3.020 2.925 3.020 6,119 +0.07(+2.29%)
Mar 10, 2022 3.020 3.020 2.901 2.952 2,527 -0.06(-1.92%)
Mar 09, 2022 3.200 3.200 3.010 3.010 15,828 -0.06(-1.95%)
Mar 08, 2022 3.290 3.370 3.010 3.070 37,260 -0.22(-6.69%)
Mar 07, 2022 3.600 3.600 3.250 3.290 61,039 -0.28(-7.84%)
Mar 04, 2022 3.240 3.570 3.240 3.570 15,497 +0.22(+6.57%)
Mar 03, 2022 3.400 3.500 3.300 3.350 8,512 -0.09(-2.62%)
Mar 02, 2022 3.400 3.470 3.290 3.440 3,767 +0.14(+4.24%)
Mar 01, 2022 3.500 3.500 3.180 3.300 19,694 -0.13(-3.71%)
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.