Skip to main content

Coeptis Therapeutics Hldgs Inc (NQ: COEP )

0.2640 +0.0050 (+1.93%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.2620 0.2698 0.2505 0.2590 476,117 -0.01(-2.63%)
May 28, 2024 0.2950 0.2950 0.2655 0.2660 353,054 -0.02(-7.54%)
May 24, 2024 0.2736 0.2880 0.2550 0.2877 801,662 +0.03(+10.19%)
May 23, 2024 0.2820 0.3000 0.2598 0.2611 1,794,613 -0.04(-13.37%)
May 22, 2024 0.3240 0.3297 0.2769 0.3014 15,967,186 -0.04(-10.56%)
May 21, 2024 0.3390 0.3598 0.3215 0.3370 43,880 +0.00(+1.32%)
May 20, 2024 0.3600 0.3600 0.3300 0.3326 113,568 -0.02(-5.00%)
May 17, 2024 0.3501 0.3800 0.3501 0.3501 34,592 -0.01(-1.46%)
May 16, 2024 0.3600 0.3710 0.3551 0.3553 73,874 +0.00(+0.08%)
May 15, 2024 0.3699 0.3700 0.3501 0.3550 62,416 -0.01(-2.07%)
May 14, 2024 0.3500 0.3730 0.3500 0.3625 47,498 +0.01(+1.80%)
May 13, 2024 0.3800 0.3900 0.3015 0.3561 174,971 -0.03(-7.07%)
May 10, 2024 0.3899 0.3900 0.3801 0.3832 63,976 +0.02(+4.70%)
May 09, 2024 0.3900 0.3904 0.3623 0.3660 71,172 -0.01(-3.56%)
May 08, 2024 0.3750 0.3900 0.3650 0.3795 79,191 +0.00(+1.20%)
May 07, 2024 0.3780 0.4200 0.3530 0.3750 183,289 +0.02(+4.17%)
May 06, 2024 0.3600 0.3849 0.3550 0.3600 26,797 +0.00(+0.00%)
May 03, 2024 0.3640 0.4075 0.3600 0.3600 316,087 -0.01(-2.60%)
May 02, 2024 0.3400 0.3799 0.3307 0.3696 378,609 +0.03(+8.77%)
May 01, 2024 0.3200 0.3398 0.3198 0.3398 79,866 +0.03(+9.12%)
Apr 30, 2024 0.3168 0.3199 0.3075 0.3114 202,006 -0.02(-7.02%)
Apr 29, 2024 0.3210 0.3380 0.3210 0.3349 93,836 +0.00(+0.03%)
Apr 26, 2024 0.3500 0.3500 0.3210 0.3348 52,491 +0.01(+3.98%)
Apr 25, 2024 0.3200 0.3358 0.3210 0.3220 69,180 -0.01(-1.53%)
Apr 24, 2024 0.3500 0.3500 0.3214 0.3270 148,174 -0.01(-2.39%)
Apr 23, 2024 0.3400 0.3467 0.3300 0.3350 51,110 -0.02(-5.63%)
Apr 22, 2024 0.3300 0.3799 0.3220 0.3550 88,989 +0.02(+7.25%)
Apr 19, 2024 0.3501 0.3799 0.3210 0.3310 188,390 -0.02(-5.70%)
Apr 18, 2024 0.3699 0.3700 0.3500 0.3510 50,856 -0.02(-5.11%)
Apr 17, 2024 0.3664 0.3800 0.3610 0.3699 81,105 -0.00(-0.03%)
Apr 16, 2024 0.3616 0.3914 0.3516 0.3700 76,665 -0.00(-1.31%)
Apr 15, 2024 0.4200 0.4251 0.3300 0.3749 415,911 -0.04(-10.44%)
Apr 12, 2024 0.4300 0.4390 0.4000 0.4186 234,949 -0.01(-2.65%)
Apr 11, 2024 0.4400 0.4800 0.4000 0.4300 1,603,157 +0.04(+10.26%)
Apr 10, 2024 0.3900 0.3998 0.3662 0.3900 139,061 +0.00(+0.28%)
Apr 09, 2024 0.3640 0.4100 0.3594 0.3889 307,645 +0.04(+11.08%)
Apr 08, 2024 0.3230 0.3738 0.3230 0.3501 529,647 +0.03(+8.29%)
Apr 05, 2024 0.3350 0.3400 0.3099 0.3233 135,661 -0.01(-1.91%)
Apr 04, 2024 0.3280 0.3298 0.3194 0.3296 149,348 +0.01(+3.19%)
Apr 03, 2024 0.3200 0.3309 0.3110 0.3194 226,368 +0.00(+1.49%)
Apr 02, 2024 0.3300 0.3564 0.3000 0.3147 931,856 +0.02(+6.68%)
Apr 01, 2024 0.3060 0.3190 0.2943 0.2950 154,039 -0.00(-0.81%)
Mar 28, 2024 0.2851 0.3030 0.2851 0.2974 159,881 +0.00(+0.13%)
Mar 27, 2024 0.3100 0.3100 0.2851 0.2970 102,358 -0.00(-1.00%)
Mar 26, 2024 0.3029 0.3050 0.2890 0.3000 121,535 -0.01(-2.44%)
Mar 25, 2024 0.3140 0.3290 0.2955 0.3075 183,935 -0.01(-2.07%)
Mar 22, 2024 0.3160 0.3280 0.2955 0.3140 168,408 -0.00(-0.63%)
Mar 21, 2024 0.3190 0.3397 0.3035 0.3160 264,263 -0.01(-2.77%)
Mar 20, 2024 0.3225 0.3300 0.2979 0.3250 222,602 +0.02(+5.79%)
Mar 19, 2024 0.3200 0.3595 0.3065 0.3072 206,934 -0.01(-4.54%)
Mar 18, 2024 0.3690 0.3800 0.3151 0.3218 274,745 -0.04(-10.44%)
Mar 15, 2024 0.3503 0.3949 0.3500 0.3593 166,598 -0.01(-3.93%)
Mar 14, 2024 0.3990 0.4189 0.3600 0.3740 71,152 -0.02(-4.10%)
Mar 13, 2024 0.4250 0.4270 0.3800 0.3900 148,398 -0.03(-8.24%)
Mar 12, 2024 0.4460 0.4460 0.4050 0.4250 76,472 -0.01(-2.52%)
Mar 11, 2024 0.4600 0.4800 0.4280 0.4360 190,098 -0.04(-9.17%)
Mar 08, 2024 0.4842 0.4992 0.4700 0.4800 101,607 -0.02(-3.85%)
Mar 07, 2024 0.5309 0.5464 0.4797 0.4992 137,493 -0.04(-7.38%)
Mar 06, 2024 0.5402 0.5599 0.5100 0.5390 115,608 +0.01(+1.32%)
Mar 05, 2024 0.5205 0.5590 0.5001 0.5320 159,897 -0.01(-1.30%)
Mar 04, 2024 0.5500 0.5500 0.5205 0.5390 143,047 -0.00(-0.37%)
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.