Skip to main content

Cosmos Health Inc (NQ: COSM )

1.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 1.090 1.220 1.090 1.180 157,289 +0.04(+3.51%)
Jul 22, 2024 1.200 1.220 1.110 1.140 475,005 -0.10(-8.06%)
Jul 19, 2024 1.220 1.300 1.190 1.240 593,971 -0.01(-1.20%)
Jul 18, 2024 1.420 1.430 1.240 1.255 2,022,176 -0.15(-10.36%)
Jul 17, 2024 1.490 1.490 1.350 1.400 308,927 -0.06(-4.11%)
Jul 16, 2024 1.450 1.540 1.400 1.460 596,420 +0.05(+3.55%)
Jul 15, 2024 1.280 1.490 1.270 1.410 1,013,115 +0.12(+9.30%)
Jul 12, 2024 1.260 1.340 1.250 1.290 307,914 +0.00(+0.00%)
Jul 11, 2024 1.200 1.330 1.160 1.290 1,356,284 +0.10(+8.40%)
Jul 10, 2024 1.190 1.340 1.080 1.190 2,195,754 +0.00(+0.00%)
Jul 09, 2024 1.190 1.490 1.151 1.190 3,367,790 -0.05(-4.03%)
Jul 08, 2024 1.000 1.250 0.9921 1.240 1,122,047 +0.17(+15.89%)
Jul 05, 2024 0.9150 1.100 0.9007 1.070 971,376 +0.17(+18.89%)
Jul 03, 2024 1.030 1.040 0.8800 0.9000 1,342,789 -0.11(-10.89%)
Jul 02, 2024 1.010 1.190 0.9950 1.010 2,689,842 -0.09(-8.18%)
Jul 01, 2024 0.9200 1.370 0.8700 1.100 18,977,212 +0.06(+5.77%)
Jun 28, 2024 1.220 1.390 0.9520 1.040 81,304,304 +0.36(+53.17%)
Jun 27, 2024 0.6300 0.6800 0.6220 0.6790 5,256,734 +0.03(+5.27%)
Jun 26, 2024 0.6400 0.6631 0.6200 0.6450 46,189 +0.01(+1.78%)
Jun 25, 2024 0.6500 0.6850 0.6300 0.6337 16,665 -0.02(-2.51%)
Jun 24, 2024 0.6990 0.7000 0.6401 0.6500 41,123 -0.02(-3.58%)
Jun 21, 2024 0.7000 0.7200 0.6611 0.6741 113,120 -0.04(-6.24%)
Jun 20, 2024 0.7495 0.7699 0.6880 0.7190 91,191 -0.01(-1.95%)
Jun 18, 2024 0.7090 0.8898 0.6990 0.7333 1,361,794 +0.03(+4.91%)
Jun 17, 2024 0.6400 0.7100 0.6400 0.6990 27,069 +0.04(+5.93%)
Jun 14, 2024 0.6555 0.6869 0.6500 0.6599 15,920 -0.02(-2.28%)
Jun 13, 2024 0.6669 0.6950 0.6500 0.6753 55,978 +0.03(+3.89%)
Jun 12, 2024 0.6110 0.6500 0.6004 0.6500 56,109 +0.02(+2.62%)
Jun 11, 2024 0.6335 0.6335 0.6000 0.6334 40,130 +0.00(+0.00%)
Jun 10, 2024 0.6400 0.6600 0.6105 0.6334 49,276 +0.01(+2.19%)
Jun 07, 2024 0.6200 0.6800 0.6150 0.6198 69,463 -0.03(-4.48%)
Jun 06, 2024 0.6900 0.7016 0.6489 0.6489 31,333 -0.03(-4.55%)
Jun 05, 2024 0.7000 0.7300 0.6200 0.6798 101,623 -0.01(-2.13%)
Jun 04, 2024 0.6672 0.6946 0.6616 0.6946 14,246 +0.00(+0.06%)
Jun 03, 2024 0.6890 0.6942 0.6615 0.6942 32,571 +0.00(+0.65%)
May 31, 2024 0.6934 0.7000 0.6500 0.6897 65,188 -0.00(-0.04%)
May 30, 2024 0.6800 0.7300 0.6805 0.6900 16,166 -0.01(-1.36%)
May 29, 2024 0.7000 0.7203 0.6800 0.6995 82,724 -0.04(-5.47%)
May 28, 2024 0.6900 0.7415 0.6700 0.7400 72,610 +0.04(+5.87%)
May 24, 2024 0.6530 0.7000 0.6502 0.6990 53,637 +0.02(+2.21%)
May 23, 2024 0.6800 0.7200 0.6800 0.6839 32,808 -0.02(-2.30%)
May 22, 2024 0.6800 0.7000 0.6700 0.7000 16,643 +0.00(+0.00%)
May 21, 2024 0.6830 0.7200 0.6801 0.7000 38,387 +0.02(+2.59%)
May 20, 2024 0.7050 0.7195 0.6800 0.6823 27,613 -0.01(-1.40%)
May 17, 2024 0.7300 0.7700 0.6603 0.6920 78,339 -0.01(-1.16%)
May 16, 2024 0.7230 0.7499 0.7000 0.7001 52,008 -0.03(-4.75%)
May 15, 2024 0.7800 0.7800 0.7106 0.7350 56,809 -0.01(-1.87%)
May 14, 2024 0.7100 0.7742 0.7100 0.7490 249,260 +0.05(+7.05%)
May 13, 2024 0.6546 0.7000 0.6512 0.6997 38,867 +0.01(+1.41%)
May 10, 2024 0.6900 0.6975 0.6502 0.6900 40,805 +0.01(+1.47%)
May 09, 2024 0.7000 0.7000 0.6502 0.6800 21,389 +0.02(+3.06%)
May 08, 2024 0.6597 0.6700 0.6502 0.6598 42,591 -0.01(-1.52%)
May 07, 2024 0.7100 0.7150 0.6542 0.6700 43,515 -0.00(-0.56%)
May 06, 2024 0.6625 0.6800 0.6500 0.6738 29,226 -0.01(-0.91%)
May 03, 2024 0.7000 0.7000 0.6675 0.6800 63,901 +0.00(+0.64%)
May 02, 2024 0.6800 0.6950 0.6500 0.6757 37,435 +0.01(+0.87%)
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.