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 (%)
Apr 18, 2024 0.6275 0.6400 0.6050 0.6077 76,973 -0.02(-3.54%)
Apr 17, 2024 0.6400 0.6600 0.6300 0.6300 56,033 -0.01(-1.95%)
Apr 16, 2024 0.6600 0.6700 0.6370 0.6425 56,858 -0.01(-1.15%)
Apr 15, 2024 0.7000 0.7000 0.6300 0.6500 153,872 -0.06(-7.83%)
Apr 12, 2024 0.7257 0.7257 0.6750 0.7052 116,387 -0.02(-3.16%)
Apr 11, 2024 0.6909 0.7300 0.6800 0.7282 118,307 +0.04(+5.35%)
Apr 10, 2024 0.6900 0.7250 0.6731 0.6912 66,549 +0.00(+0.16%)
Apr 09, 2024 0.6900 0.6901 0.6664 0.6901 54,274 -0.01(-1.09%)
Apr 08, 2024 0.6985 0.7173 0.6830 0.6977 45,399 +0.00(+0.69%)
Apr 05, 2024 0.6799 0.7091 0.6799 0.6929 52,233 +0.00(+0.42%)
Apr 04, 2024 0.7100 0.7100 0.6850 0.6900 39,686 -0.01(-0.72%)
Apr 03, 2024 0.7100 0.7100 0.6800 0.6950 119,649 -0.02(-2.11%)
Apr 02, 2024 0.7050 0.7193 0.6800 0.7100 35,675 +0.01(+1.43%)
Apr 01, 2024 0.7172 0.7280 0.6829 0.7000 93,509 -0.01(-1.41%)
Mar 28, 2024 0.6985 0.7350 0.6900 0.7100 175,528 +0.00(+0.03%)
Mar 27, 2024 0.6700 0.7100 0.6426 0.7098 145,872 +0.04(+6.43%)
Mar 26, 2024 0.6590 0.6800 0.6450 0.6669 105,357 +0.01(+1.20%)
Mar 25, 2024 0.6300 0.6663 0.6290 0.6590 121,034 +0.03(+4.11%)
Mar 22, 2024 0.6400 0.6400 0.6100 0.6330 177,056 +0.01(+1.93%)
Mar 21, 2024 0.6800 0.7900 0.6152 0.6210 1,100,783 -0.05(-7.78%)
Mar 20, 2024 0.6636 0.7000 0.6635 0.6734 111,003 -0.00(-0.38%)
Mar 19, 2024 0.7100 0.7570 0.6600 0.6760 1,410,350 -0.02(-3.51%)
Mar 18, 2024 0.7900 0.8600 0.6861 0.7006 854,964 -0.04(-5.34%)
Mar 15, 2024 0.7300 0.8411 0.7140 0.7401 865,260 +0.02(+2.56%)
Mar 14, 2024 0.7700 0.7700 0.7070 0.7216 133,970 -0.04(-5.30%)
Mar 13, 2024 0.8000 0.8000 0.7600 0.7620 77,031 -0.02(-2.93%)
Mar 12, 2024 0.7800 0.7852 0.7630 0.7850 42,328 -0.00(-0.03%)
Mar 11, 2024 0.8000 0.7990 0.7615 0.7852 86,370 +0.02(+2.51%)
Mar 08, 2024 0.7749 0.7850 0.7603 0.7660 56,422 -0.01(-0.91%)
Mar 07, 2024 0.7700 0.8000 0.7600 0.7730 71,128 +0.01(+1.44%)
Mar 06, 2024 0.7849 0.7849 0.7500 0.7620 48,387 -0.02(-2.93%)
Mar 05, 2024 0.7800 0.7851 0.7600 0.7850 154,592 -0.00(-0.62%)
Mar 04, 2024 0.8050 0.8145 0.7702 0.7899 71,863 +0.00(+0.56%)
Mar 01, 2024 0.7600 0.7999 0.7501 0.7855 469,406 +0.01(+1.35%)
Feb 29, 2024 0.7869 0.8200 0.7500 0.7750 260,274 -0.00(-0.36%)
Feb 28, 2024 0.7800 0.7899 0.7500 0.7778 124,599 +0.02(+2.67%)
Feb 27, 2024 0.7700 0.7900 0.7457 0.7576 211,177 -0.01(-1.61%)
Feb 26, 2024 0.7800 0.8100 0.7378 0.7700 299,606 +0.01(+0.67%)
Feb 23, 2024 0.7700 0.7998 0.7551 0.7649 158,511 -0.01(-0.66%)
Feb 22, 2024 0.8100 0.8199 0.6855 0.7700 691,769 -0.04(-4.58%)
Feb 21, 2024 0.8000 0.8799 0.7650 0.8070 798,364 -0.03(-3.12%)
Feb 20, 2024 0.8280 0.8700 0.8100 0.8330 328,008 +0.00(+0.36%)
Feb 16, 2024 0.8100 0.8500 0.7920 0.8300 176,694 +0.01(+1.47%)
Feb 15, 2024 0.8200 0.8374 0.8000 0.8180 204,906 +0.01(+0.99%)
Feb 14, 2024 0.7836 0.8299 0.7820 0.8100 153,419 +0.03(+4.17%)
Feb 13, 2024 0.7900 0.7999 0.7575 0.7776 134,715 -0.01(-1.23%)
Feb 12, 2024 0.7875 0.8300 0.7651 0.7873 214,556 +0.01(+0.94%)
Feb 09, 2024 0.7900 0.8200 0.7600 0.7800 535,686 -0.01(-1.27%)
Feb 08, 2024 0.8300 0.8300 0.7700 0.7900 312,852 -0.02(-2.66%)
Feb 07, 2024 0.9510 0.9700 0.8000 0.8116 875,555 -0.14(-14.56%)
Feb 06, 2024 1.150 1.160 0.9340 0.9499 1,903,278 -0.17(-15.19%)
Feb 05, 2024 1.080 1.180 1.030 1.120 375,143 +0.05(+4.19%)
Feb 02, 2024 1.080 1.100 1.020 1.075 200,755 +0.01(+0.66%)
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.