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

Cosmos Health Inc (NQ: COSM )

0.7990 -0.0110 (-1.36%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 29, 2024 0.8100 0.8100 0.7810 0.7990 48,939 -0.01(-1.36%)
Nov 27, 2024 0.7800 0.8100 0.7610 0.8100 84,320 +0.03(+3.18%)
Nov 26, 2024 0.7700 0.8100 0.7500 0.7850 605,998 +0.04(+4.69%)
Nov 25, 2024 0.7600 0.7650 0.7100 0.7498 202,771 +0.01(+0.78%)
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 472,216 -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 42,516 +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 205,468 +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%)
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.