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

Cosmos Health Inc (NQ: COSM )

0.7440 -0.0160 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.7668 0.7725 0.7351 0.7440 159,782 -0.02(-2.11%)
Nov 21, 2024 0.7290 0.7815 0.7005 0.7600 438,910 +0.04(+5.56%)
Nov 20, 2024 0.7420 0.7520 0.6900 0.7200 472,219 -0.02(-2.69%)
Nov 19, 2024 0.7949 0.7949 0.7015 0.7399 1,065,673 +0.04(+5.70%)
Nov 18, 2024 0.6300 0.7599 0.6090 0.7000 2,872,290 +0.07(+11.13%)
Nov 15, 2024 0.6400 0.6533 0.6100 0.6299 132,921 -0.02(-3.58%)
Nov 14, 2024 0.6900 0.6901 0.5400 0.6533 237,351 -0.04(-6.03%)
Nov 13, 2024 0.7538 0.7538 0.6901 0.6952 273,135 -0.06(-7.92%)
Nov 12, 2024 0.7062 0.7599 0.6901 0.7550 854,519 +0.05(+7.09%)
Nov 11, 2024 0.6809 0.7161 0.6666 0.7050 267,422 +0.02(+2.84%)
Nov 08, 2024 0.6810 0.6899 0.6747 0.6855 51,790 -0.01(-1.47%)
Nov 07, 2024 0.6800 0.7066 0.6752 0.6957 84,033 +0.02(+2.61%)
Nov 06, 2024 0.7100 0.7100 0.6740 0.6780 97,710 +0.00(+0.16%)
Nov 05, 2024 0.7090 0.7090 0.6700 0.6769 113,892 -0.03(-3.73%)
Nov 04, 2024 0.7200 0.7333 0.7010 0.7031 96,406 -0.02(-2.29%)
Nov 01, 2024 0.7699 0.7866 0.7101 0.7196 655,862 -0.04(-5.32%)
Oct 31, 2024 0.7700 0.7700 0.7570 0.7600 58,929 -0.01(-1.22%)
Oct 30, 2024 0.7329 0.7933 0.7250 0.7694 319,127 +0.04(+4.97%)
Oct 29, 2024 0.7533 0.7533 0.7301 0.7330 147,961 -0.04(-5.61%)
Oct 28, 2024 0.7328 0.7833 0.7301 0.7766 105,804 +0.01(+1.25%)
Oct 25, 2024 0.7519 0.8065 0.7501 0.7670 219,581 +0.02(+2.29%)
Oct 24, 2024 0.7470 0.7533 0.7409 0.7498 42,560 +0.01(+1.35%)
Oct 23, 2024 0.7523 0.7649 0.7302 0.7398 72,094 -0.01(-1.67%)
Oct 22, 2024 0.7273 0.7619 0.7273 0.7524 124,800 +0.01(+1.40%)
Oct 21, 2024 0.7874 0.7874 0.7310 0.7420 101,312 -0.05(-6.36%)
Oct 18, 2024 0.8101 0.8159 0.7700 0.7924 101,707 -0.02(-2.88%)
Oct 17, 2024 0.8399 0.8749 0.7867 0.8159 278,760 -0.00(-0.51%)
Oct 16, 2024 0.7710 0.8424 0.7701 0.8201 188,977 +0.04(+5.49%)
Oct 15, 2024 0.7328 0.7849 0.7302 0.7774 81,134 +0.04(+5.96%)
Oct 14, 2024 0.7296 0.7374 0.7050 0.7337 69,523 +0.01(+1.92%)
Oct 11, 2024 0.7374 0.7439 0.7100 0.7199 151,190 -0.01(-1.44%)
Oct 10, 2024 0.7656 0.7656 0.7250 0.7304 68,099 -0.04(-4.72%)
Oct 09, 2024 0.7699 0.7775 0.7521 0.7666 77,487 +0.00(+0.20%)
Oct 08, 2024 0.8049 0.8049 0.7564 0.7651 114,691 -0.03(-3.75%)
Oct 07, 2024 0.7899 0.7974 0.7622 0.7949 67,806 +0.01(+1.60%)
Oct 04, 2024 0.7500 0.8023 0.7301 0.7824 205,652 +0.04(+5.39%)
Oct 03, 2024 0.7674 0.7674 0.7301 0.7424 107,697 -0.01(-1.34%)
Oct 02, 2024 0.7639 0.7699 0.7501 0.7525 70,910 -0.01(-0.66%)
Oct 01, 2024 0.8774 0.8774 0.7383 0.7575 453,622 -0.12(-13.53%)
Sep 30, 2024 0.8911 0.9099 0.8601 0.8760 171,318 -0.01(-1.43%)
Sep 27, 2024 0.8763 0.9174 0.8530 0.8887 323,072 +0.02(+2.14%)
Sep 26, 2024 0.9000 0.9126 0.8501 0.8701 262,359 -0.05(-4.93%)
Sep 25, 2024 1.050 1.070 0.9000 0.9152 649,228 -0.10(-10.27%)
Sep 24, 2024 1.050 1.055 1.010 1.020 106,142 +0.01(+0.99%)
Sep 23, 2024 1.120 1.120 0.9859 1.010 598,029 -0.09(-8.18%)
Sep 20, 2024 1.070 1.100 1.050 1.100 141,542 +0.01(+0.92%)
Sep 19, 2024 1.110 1.110 1.040 1.090 348,171 -0.02(-1.80%)
Sep 18, 2024 1.120 1.180 1.000 1.110 719,951 -0.03(-2.63%)
Sep 17, 2024 1.010 1.150 1.012 1.140 354,904 +0.14(+13.43%)
Sep 16, 2024 1.020 1.020 0.9650 1.005 376,955 +0.04(+4.49%)
Sep 13, 2024 1.010 1.010 0.9500 0.9618 87,716 -0.04(-3.69%)
Sep 12, 2024 1.080 1.080 0.9600 0.9987 398,766 -0.07(-6.66%)
Sep 11, 2024 1.090 1.090 1.050 1.070 133,910 -0.03(-2.73%)
Sep 10, 2024 1.100 1.102 1.080 1.100 51,916 +0.00(+0.00%)
Sep 09, 2024 1.050 1.110 1.050 1.100 84,026 +0.02(+1.85%)
Sep 06, 2024 1.080 1.100 1.050 1.080 74,511 +0.01(+0.93%)
Sep 05, 2024 1.110 1.112 1.070 1.070 200,391 -0.05(-4.46%)
Sep 04, 2024 1.110 1.160 1.100 1.120 106,495 -0.01(-0.88%)
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.