Skip to main content

Coeptis Therapeutics Hldgs Inc (NQ: COEP )

0.4876 -0.0524 (-9.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 0.5300 0.5500 0.4551 0.4876 276,634 -0.05(-9.70%)
Feb 26, 2024 0.5400 0.5800 0.5100 0.5400 1,161,663 +0.05(+9.89%)
Feb 23, 2024 0.4800 0.5210 0.4700 0.4914 181,073 +0.00(+0.08%)
Feb 22, 2024 0.5100 0.5190 0.4251 0.4910 427,814 +0.02(+3.92%)
Feb 21, 2024 0.5500 0.5710 0.4708 0.4725 168,251 -0.06(-11.02%)
Feb 20, 2024 0.4870 0.5440 0.4720 0.5310 286,273 +0.03(+6.41%)
Feb 16, 2024 0.4077 0.5150 0.4004 0.4990 349,517 +0.08(+20.24%)
Feb 15, 2024 0.3900 0.4600 0.3600 0.4150 502,039 +0.08(+25.76%)
Feb 14, 2024 0.4000 0.4099 0.3250 0.3300 362,742 -0.09(-21.99%)
Feb 13, 2024 0.4466 0.4600 0.4200 0.4230 73,019 -0.03(-6.02%)
Feb 12, 2024 0.4800 0.5000 0.4470 0.4501 152,609 -0.05(-9.80%)
Feb 09, 2024 0.4810 0.5300 0.4750 0.4990 90,239 +0.02(+3.92%)
Feb 08, 2024 0.5200 0.5474 0.4802 0.4802 185,690 -0.06(-10.99%)
Feb 07, 2024 0.5510 0.5789 0.5201 0.5395 153,144 -0.02(-3.64%)
Feb 06, 2024 0.5300 0.5700 0.5300 0.5599 44,036 +0.03(+4.69%)
Feb 05, 2024 0.5500 0.5599 0.5303 0.5348 38,825 -0.03(-4.50%)
Feb 02, 2024 0.5500 0.5738 0.5379 0.5600 87,905 -0.01(-2.10%)
Feb 01, 2024 0.5900 0.5997 0.5120 0.5720 129,334 +0.00(+0.35%)
Jan 31, 2024 0.5800 0.6100 0.5570 0.5700 110,308 -0.01(-1.89%)
Jan 30, 2024 0.5800 0.6200 0.5510 0.5810 113,249 +0.00(+0.17%)
Jan 29, 2024 0.5800 0.6200 0.5696 0.5800 47,363 +0.02(+2.65%)
Jan 26, 2024 0.5550 0.6200 0.5532 0.5650 206,760 -0.01(-0.89%)
Jan 25, 2024 0.5550 0.5970 0.5327 0.5701 216,910 +0.02(+2.91%)
Jan 24, 2024 0.5520 0.5700 0.5311 0.5540 49,799 -0.01(-1.25%)
Jan 23, 2024 0.5650 0.5804 0.5485 0.5610 94,504 +0.01(+1.08%)
Jan 22, 2024 0.5400 0.5736 0.5220 0.5550 82,536 +0.01(+0.91%)
Jan 19, 2024 0.5508 0.5698 0.5300 0.5500 89,255 -0.03(-5.16%)
Jan 18, 2024 0.5400 0.5899 0.5110 0.5799 100,937 +0.04(+7.39%)
Jan 17, 2024 0.5689 0.6100 0.5073 0.5400 179,670 -0.04(-7.06%)
Jan 16, 2024 0.6100 0.6100 0.5800 0.5810 87,292 -0.03(-4.75%)
Jan 12, 2024 0.6200 0.6423 0.5600 0.6100 94,097 +0.01(+2.01%)
Jan 11, 2024 0.7100 0.7100 0.5500 0.5980 246,406 -0.09(-13.21%)
Jan 10, 2024 0.6724 0.7200 0.6393 0.6890 268,494 +0.04(+6.62%)
Jan 09, 2024 0.7200 0.7200 0.6297 0.6462 185,387 -0.02(-3.55%)
Jan 08, 2024 0.6860 0.6950 0.6500 0.6700 195,281 -0.02(-3.18%)
Jan 05, 2024 0.6900 0.7299 0.6731 0.6920 385,196 +0.00(+0.65%)
Jan 04, 2024 0.7500 0.7699 0.6501 0.6875 115,367 -0.08(-10.71%)
Jan 03, 2024 0.7800 0.7801 0.7000 0.7700 82,766 +0.00(+0.23%)
Jan 02, 2024 0.7700 0.7919 0.7554 0.7682 53,773 -0.02(-2.00%)
Dec 29, 2023 0.7300 0.8089 0.7300 0.7839 130,919 +0.03(+4.38%)
Dec 28, 2023 0.7700 0.8215 0.7200 0.7510 139,416 -0.02(-2.47%)
Dec 27, 2023 0.8100 0.8250 0.7400 0.7700 126,272 -0.05(-6.21%)
Dec 26, 2023 0.8300 0.8700 0.7938 0.8210 145,961 -0.02(-2.63%)
Dec 22, 2023 0.8800 0.8800 0.8200 0.8432 79,659 -0.04(-4.17%)
Dec 21, 2023 0.8454 0.8800 0.8100 0.8799 77,828 +0.01(+1.25%)
Dec 20, 2023 0.8400 0.8999 0.8200 0.8690 138,277 +0.01(+0.87%)
Dec 19, 2023 0.9600 0.9700 0.8100 0.8615 127,872 -0.01(-0.99%)
Dec 18, 2023 0.8900 0.9556 0.8650 0.8701 81,189 -0.01(-1.13%)
Dec 15, 2023 0.9100 0.9349 0.8600 0.8800 262,866 -0.06(-5.88%)
Dec 14, 2023 1.000 1.020 0.9100 0.9350 129,558 -0.05(-5.56%)
Dec 13, 2023 1.020 1.140 0.9100 0.9900 453,508 -0.04(-3.88%)
Dec 12, 2023 1.080 1.080 1.000 1.030 69,519 +0.01(+0.98%)
Dec 11, 2023 1.050 1.050 0.9950 1.020 42,295 -0.02(-1.92%)
Dec 08, 2023 1.050 1.080 1.000 1.040 65,228 -0.01(-0.95%)
Dec 07, 2023 1.050 1.095 1.010 1.050 57,766 -0.01(-0.94%)
Dec 06, 2023 1.140 1.150 1.050 1.060 63,110 -0.08(-7.02%)
Dec 05, 2023 1.200 1.200 1.115 1.140 116,825 -0.06(-5.00%)
Dec 04, 2023 1.180 1.280 1.130 1.200 327,937 +0.05(+4.35%)
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.