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

Cosmos Health Inc (NQ: COSM )

0.4965 +0.0055 (+1.12%)
Streaming Delayed Price Updated: 10:09 AM EDT, Apr 23, 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 (%)
Jan 31, 2023 5.940 6.500 5.850 6.490 2,157,499 +0.51(+8.53%)
Jan 30, 2023 6.030 6.260 5.720 5.980 2,514,365 -0.56(-8.56%)
Jan 27, 2023 6.820 7.250 6.310 6.540 4,943,657 -0.28(-4.11%)
Jan 26, 2023 6.390 7.440 6.170 6.820 10,088,752 +0.20(+3.02%)
Jan 25, 2023 6.290 7.360 5.700 6.620 24,428,908 +0.44(+7.12%)
Jan 24, 2023 4.570 6.880 4.500 6.180 31,880,780 +1.29(+26.38%)
Jan 23, 2023 4.800 5.440 4.430 4.890 13,055,955 -0.44(-8.26%)
Jan 20, 2023 3.410 6.420 3.270 5.330 72,372,872 +2.24(+72.49%)
Jan 19, 2023 3.360 3.380 3.010 3.090 1,434,120 -0.32(-9.38%)
Jan 18, 2023 3.620 3.680 3.270 3.410 1,120,436 -0.21(-5.80%)
Jan 17, 2023 3.670 3.800 3.551 3.620 1,235,720 -0.22(-5.73%)
Jan 13, 2023 4.000 4.100 3.770 3.840 1,150,115 -0.22(-5.42%)
Jan 12, 2023 4.100 4.200 3.910 4.060 1,165,851 -0.22(-5.14%)
Jan 11, 2023 4.400 4.550 4.160 4.280 1,379,673 -0.36(-7.76%)
Jan 10, 2023 4.400 5.150 4.310 4.640 3,945,728 +0.25(+5.69%)
Jan 09, 2023 4.450 4.580 4.320 4.390 888,646 -0.21(-4.57%)
Jan 06, 2023 4.650 4.760 4.300 4.600 1,734,296 -0.43(-8.55%)
Jan 05, 2023 5.180 5.580 4.910 5.030 2,066,496 -0.39(-7.20%)
Jan 04, 2023 5.260 5.680 5.060 5.420 1,892,286 -0.10(-1.81%)
Jan 03, 2023 5.000 6.140 4.700 5.520 4,459,305 +0.96(+21.05%)
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 6.942 6.250 6.400 2,684,264 -0.70(-9.86%)
Dec 22, 2022 7.580 7.780 6.600 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 54,226,012 -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 132,606,792 +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 358,710,336 +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%)
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.