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

Cosmos Health Inc (NQ: COSM )

0.4838 -0.1239 (-20.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 1.440 1.490 1.380 1.410 171,376 -0.08(-5.37%)
Dec 28, 2023 1.510 1.650 1.395 1.490 520,238 -0.04(-2.61%)
Dec 27, 2023 1.450 1.550 1.364 1.530 332,437 +0.14(+10.07%)
Dec 26, 2023 1.400 1.459 1.350 1.390 110,342 +0.00(+0.00%)
Dec 22, 2023 1.390 1.530 1.320 1.390 296,970 -0.02(-1.42%)
Dec 21, 2023 1.280 1.478 1.270 1.410 391,837 +0.13(+10.16%)
Dec 20, 2023 1.390 1.430 1.220 1.280 771,407 -0.18(-12.33%)
Dec 19, 2023 1.200 1.530 1.143 1.460 1,285,457 +0.31(+26.96%)
Dec 18, 2023 1.170 1.241 1.100 1.150 860,080 +0.09(+8.49%)
Dec 15, 2023 1.050 1.080 1.040 1.060 84,032 +0.01(+0.95%)
Dec 14, 2023 1.030 1.160 1.030 1.050 146,065 +0.00(+0.00%)
Dec 13, 2023 1.060 1.080 1.005 1.050 160,434 -0.01(-0.94%)
Dec 12, 2023 1.080 1.080 1.048 1.060 36,855 -0.01(-0.93%)
Dec 11, 2023 1.060 1.080 1.020 1.070 171,259 +0.02(+1.90%)
Dec 08, 2023 1.140 1.140 1.020 1.050 302,069 -0.09(-7.89%)
Dec 07, 2023 1.050 1.200 1.040 1.140 694,322 +0.12(+11.76%)
Dec 06, 2023 1.030 1.050 1.020 1.020 101,983 -0.03(-2.86%)
Dec 05, 2023 1.060 1.080 1.020 1.050 153,572 -0.01(-0.94%)
Dec 04, 2023 1.120 1.146 1.040 1.060 226,851 -0.07(-6.19%)
Dec 01, 2023 1.050 1.440 1.030 1.130 3,287,680 +0.09(+8.65%)
Nov 30, 2023 1.020 1.070 1.020 1.040 125,489 +0.02(+1.96%)
Nov 29, 2023 1.090 1.090 1.020 1.020 89,359 -0.05(-4.67%)
Nov 28, 2023 1.060 1.085 1.020 1.070 88,126 +0.01(+0.94%)
Nov 27, 2023 1.080 1.090 1.030 1.060 121,975 -0.03(-2.75%)
Nov 24, 2023 1.030 1.100 1.010 1.090 105,979 +0.06(+5.31%)
Nov 22, 2023 1.030 1.060 1.000 1.035 75,120 +0.00(+0.49%)
Nov 21, 2023 1.040 1.100 0.9700 1.030 568,097 -0.07(-6.36%)
Nov 20, 2023 1.100 1.110 1.040 1.100 138,097 +0.02(+1.85%)
Nov 17, 2023 1.150 1.150 1.070 1.080 67,684 +0.00(+0.00%)
Nov 16, 2023 1.090 1.130 1.060 1.080 106,597 -0.02(-1.82%)
Nov 15, 2023 1.040 1.146 1.010 1.100 130,228 +0.10(+10.00%)
Nov 14, 2023 1.060 1.100 0.9800 1.000 289,623 -0.04(-3.85%)
Nov 13, 2023 1.050 1.060 1.030 1.040 47,717 -0.01(-0.95%)
Nov 10, 2023 1.120 1.120 1.031 1.050 59,272 -0.04(-3.67%)
Nov 09, 2023 1.170 1.170 1.060 1.090 153,156 -0.07(-6.03%)
Nov 08, 2023 1.130 1.180 1.100 1.160 172,812 +0.07(+6.42%)
Nov 07, 2023 1.130 1.130 1.060 1.090 46,890 +0.02(+1.87%)
Nov 06, 2023 1.150 1.160 1.070 1.070 103,047 -0.08(-6.96%)
Nov 03, 2023 1.050 1.160 1.050 1.150 228,868 +0.10(+10.05%)
Nov 02, 2023 1.030 1.050 1.030 1.045 72,584 +0.02(+2.45%)
Nov 01, 2023 1.060 1.060 1.010 1.020 31,313 -0.01(-0.97%)
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%)
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.