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

Cosmos Health Inc (NQ: COSM )

0.6601 +0.0101 (+1.55%)
Streaming Delayed Price Updated: 1:15 PM EDT, Apr 16, 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, 2023 1.020 1.060 1.020 1.030 62,162 +0.00(+0.00%)
Oct 30, 2023 1.020 1.040 1.000 1.030 69,584 +0.03(+3.00%)
Oct 27, 2023 1.000 1.040 1.000 1.000 130,651 -0.01(-0.99%)
Oct 26, 2023 1.010 1.030 1.000 1.010 81,069 -0.01(-0.98%)
Oct 25, 2023 1.050 1.060 1.010 1.020 152,372 -0.01(-0.97%)
Oct 24, 2023 1.070 1.070 1.020 1.030 107,853 +0.01(+0.98%)
Oct 23, 2023 1.100 1.100 1.010 1.020 160,958 -0.01(-0.97%)
Oct 20, 2023 1.120 1.140 1.010 1.030 331,767 -0.08(-7.21%)
Oct 19, 2023 1.180 1.188 1.090 1.110 257,321 -0.06(-5.13%)
Oct 18, 2023 1.220 1.240 1.160 1.170 115,666 -0.04(-3.31%)
Oct 17, 2023 1.190 1.260 1.190 1.210 205,650 +0.01(+0.83%)
Oct 16, 2023 1.220 1.245 1.180 1.200 213,507 -0.05(-4.00%)
Oct 13, 2023 1.270 1.290 1.220 1.250 220,233 -0.04(-3.10%)
Oct 12, 2023 1.290 1.410 1.250 1.290 563,894 -0.04(-3.01%)
Oct 11, 2023 1.190 1.380 1.185 1.330 1,206,480 +0.15(+12.71%)
Oct 10, 2023 1.150 1.210 1.150 1.180 257,196 +0.04(+3.51%)
Oct 09, 2023 1.240 1.260 1.130 1.140 323,609 -0.12(-9.52%)
Oct 06, 2023 1.330 1.335 1.230 1.260 328,141 -0.06(-4.55%)
Oct 05, 2023 1.250 1.365 1.239 1.320 390,909 +0.06(+4.76%)
Oct 04, 2023 1.350 1.373 1.240 1.260 316,815 -0.09(-6.67%)
Oct 03, 2023 1.400 1.400 1.300 1.350 191,914 -0.07(-4.93%)
Oct 02, 2023 1.510 1.575 1.410 1.420 524,080 -0.15(-9.55%)
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%)
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.