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 (%)
Mar 31, 2023 3.580 3.600 3.460 3.540 222,800 +0.00(+0.00%)
Mar 30, 2023 3.640 3.710 3.490 3.540 252,658 -0.07(-1.94%)
Mar 29, 2023 3.530 3.729 3.452 3.610 304,405 +0.11(+3.14%)
Mar 28, 2023 3.750 3.850 3.470 3.500 420,026 -0.23(-6.17%)
Mar 27, 2023 3.520 3.890 3.520 3.730 507,878 +0.15(+4.19%)
Mar 24, 2023 3.620 4.040 3.540 3.580 1,274,512 +0.11(+3.17%)
Mar 23, 2023 3.060 3.740 3.040 3.470 1,447,872 +0.48(+16.05%)
Mar 22, 2023 3.040 3.130 2.952 2.990 363,236 -0.04(-1.48%)
Mar 21, 2023 3.140 3.410 3.010 3.035 597,299 -0.02(-0.82%)
Mar 20, 2023 3.420 3.500 2.910 3.060 895,925 -0.40(-11.56%)
Mar 17, 2023 3.660 3.710 3.420 3.460 901,484 -0.24(-6.49%)
Mar 16, 2023 3.690 3.850 3.550 3.700 630,897 -0.01(-0.27%)
Mar 15, 2023 3.690 3.930 3.610 3.710 370,411 -0.14(-3.64%)
Mar 14, 2023 3.820 4.040 3.716 3.850 525,774 +0.03(+0.79%)
Mar 13, 2023 3.450 3.860 3.350 3.820 620,234 +0.28(+7.91%)
Mar 10, 2023 3.760 3.830 3.520 3.540 514,738 -0.26(-6.84%)
Mar 09, 2023 4.290 4.330 3.700 3.800 862,893 -0.48(-11.21%)
Mar 08, 2023 4.250 4.580 4.214 4.280 972,574 -0.15(-3.39%)
Mar 07, 2023 3.910 4.839 3.910 4.430 5,640,025 +0.58(+15.06%)
Mar 06, 2023 3.540 3.850 3.370 3.850 811,484 +0.24(+6.65%)
Mar 03, 2023 3.660 3.860 3.420 3.610 1,526,145 +0.03(+0.84%)
Mar 02, 2023 3.230 3.600 3.115 3.580 776,282 +0.29(+8.81%)
Mar 01, 2023 3.300 3.500 3.260 3.290 457,280 -0.07(-2.08%)
Feb 28, 2023 3.370 3.550 3.250 3.360 668,964 -0.09(-2.61%)
Feb 27, 2023 3.850 3.850 3.260 3.450 1,324,362 -0.46(-11.76%)
Feb 24, 2023 4.100 4.220 3.760 3.910 583,084 -0.28(-6.68%)
Feb 23, 2023 4.330 4.560 4.090 4.190 896,166 -0.09(-2.10%)
Feb 22, 2023 4.400 4.430 4.210 4.280 326,628 -0.09(-2.06%)
Feb 21, 2023 4.250 4.420 4.230 4.370 384,002 -0.03(-0.68%)
Feb 17, 2023 4.420 4.620 4.330 4.400 531,803 -0.01(-0.23%)
Feb 16, 2023 4.590 4.720 4.390 4.410 706,613 -0.32(-6.77%)
Feb 15, 2023 4.470 4.950 4.410 4.730 963,789 +0.24(+5.35%)
Feb 14, 2023 4.740 4.750 4.420 4.490 637,852 -0.24(-5.07%)
Feb 13, 2023 4.990 4.990 4.660 4.730 484,902 -0.20(-4.06%)
Feb 10, 2023 4.700 5.120 4.700 4.930 734,356 +0.14(+2.92%)
Feb 09, 2023 5.190 5.190 4.720 4.790 682,520 -0.25(-4.96%)
Feb 08, 2023 4.990 5.170 4.700 5.040 965,121 +0.04(+0.80%)
Feb 07, 2023 5.200 5.590 4.840 5.000 1,713,886 -0.31(-5.84%)
Feb 06, 2023 5.780 6.100 5.250 5.310 1,435,121 -0.49(-8.45%)
Feb 03, 2023 6.400 6.520 5.750 5.800 1,351,833 -0.63(-9.80%)
Feb 02, 2023 6.180 7.300 6.100 6.430 3,404,032 +0.08(+1.26%)
Feb 01, 2023 6.320 6.800 6.141 6.350 1,313,458 -0.14(-2.16%)
Jan 31, 2023 5.940 6.500 5.850 6.490 2,157,499 +0.51(+8.53%)
Jan 30, 2023 6.030 6.260 5.720 5.980 2,514,365 -0.56(-8.56%)
Jan 27, 2023 6.820 7.250 6.310 6.540 4,943,657 -0.28(-4.11%)
Jan 26, 2023 6.390 7.440 6.170 6.820 10,088,752 +0.20(+3.02%)
Jan 25, 2023 6.290 7.360 5.700 6.620 24,428,908 +0.44(+7.12%)
Jan 24, 2023 4.570 6.880 4.500 6.180 31,880,780 +1.29(+26.38%)
Jan 23, 2023 4.800 5.440 4.430 4.890 13,055,955 -0.44(-8.26%)
Jan 20, 2023 3.410 6.420 3.270 5.330 72,372,872 +2.24(+72.49%)
Jan 19, 2023 3.360 3.380 3.010 3.090 1,434,120 -0.32(-9.38%)
Jan 18, 2023 3.620 3.680 3.270 3.410 1,120,436 -0.21(-5.80%)
Jan 17, 2023 3.670 3.800 3.551 3.620 1,235,720 -0.22(-5.73%)
Jan 13, 2023 4.000 4.100 3.770 3.840 1,150,115 -0.22(-5.42%)
Jan 12, 2023 4.100 4.200 3.910 4.060 1,165,851 -0.22(-5.14%)
Jan 11, 2023 4.400 4.550 4.160 4.280 1,379,673 -0.36(-7.76%)
Jan 10, 2023 4.400 5.150 4.310 4.640 3,945,728 +0.25(+5.69%)
Jan 09, 2023 4.450 4.580 4.320 4.390 888,646 -0.21(-4.57%)
Jan 06, 2023 4.650 4.760 4.300 4.600 1,734,296 -0.43(-8.55%)
Jan 05, 2023 5.180 5.580 4.910 5.030 2,066,496 -0.39(-7.20%)
Jan 04, 2023 5.260 5.680 5.060 5.420 1,892,286 -0.10(-1.81%)
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.