Cosmos Health Inc (NQ: COSM )

1.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 1.160 1.170 1.090 1.130 192,161 -0.04(-3.00%)
Aug 30, 2024 1.100 1.170 1.080 1.165 99,452 +0.06(+5.91%)
Aug 29, 2024 1.140 1.160 1.070 1.100 669,269 -0.06(-5.17%)
Aug 28, 2024 1.250 1.320 1.130 1.160 1,266,454 -0.04(-3.33%)
Aug 27, 2024 1.200 1.220 1.150 1.200 366,470 +0.01(+0.84%)
Aug 26, 2024 1.180 1.240 1.130 1.190 582,978 -0.03(-2.46%)
Aug 23, 2024 1.270 1.360 1.201 1.220 1,118,113 -0.06(-4.69%)
Aug 22, 2024 1.320 1.420 1.200 1.280 4,473,438 +0.02(+1.59%)
Aug 21, 2024 1.030 1.580 1.030 1.260 9,922,072 +0.19(+17.76%)
Aug 20, 2024 1.200 1.210 1.020 1.070 701,522 -0.19(-15.08%)
Aug 19, 2024 1.150 1.330 1.100 1.260 1,675,681 +0.10(+8.62%)
Aug 16, 2024 1.070 1.280 1.060 1.160 379,770 +0.08(+7.41%)
Aug 15, 2024 1.130 1.130 1.070 1.080 39,419 -0.01(-0.85%)
Aug 14, 2024 1.100 1.130 1.050 1.089 37,364 -0.01(-0.97%)
Aug 13, 2024 1.060 1.100 1.050 1.100 52,445 +0.02(+1.85%)
Aug 12, 2024 1.050 1.120 1.040 1.080 104,458 +0.01(+0.47%)
Aug 09, 2024 1.130 1.160 1.070 1.075 98,233 -0.05(-4.02%)
Aug 08, 2024 1.120 1.230 1.100 1.120 302,938 +0.04(+3.70%)
Aug 07, 2024 1.170 1.178 1.030 1.080 117,357 -0.07(-6.09%)
Aug 06, 2024 1.060 1.159 1.040 1.150 277,760 +0.15(+15.00%)
Aug 05, 2024 1.010 1.050 0.9800 1.000 221,826 -0.14(-12.28%)
Aug 02, 2024 1.190 1.200 1.120 1.140 146,854 -0.08(-6.56%)
Aug 01, 2024 1.210 1.230 1.160 1.220 81,105 +0.01(+0.83%)
Jul 31, 2024 1.220 1.230 1.200 1.210 51,816 +0.01(+0.83%)
Jul 30, 2024 1.210 1.270 1.190 1.200 70,909 -0.07(-5.51%)
Jul 29, 2024 1.160 1.290 1.160 1.270 127,975 +0.10(+8.55%)
Jul 26, 2024 1.270 1.300 1.140 1.170 256,287 -0.11(-8.59%)
Jul 25, 2024 1.210 1.350 1.180 1.280 1,638,855 +0.07(+5.79%)
Jul 24, 2024 1.190 1.250 1.170 1.210 266,522 +0.03(+2.54%)
Jul 23, 2024 1.090 1.220 1.090 1.180 157,289 +0.04(+3.51%)
Jul 22, 2024 1.200 1.220 1.110 1.140 475,005 -0.10(-8.06%)
Jul 19, 2024 1.220 1.300 1.190 1.240 593,971 -0.01(-1.20%)
Jul 18, 2024 1.420 1.430 1.240 1.255 2,022,176 -0.15(-10.36%)
Jul 17, 2024 1.490 1.490 1.350 1.400 308,927 -0.06(-4.11%)
Jul 16, 2024 1.450 1.540 1.400 1.460 596,420 +0.05(+3.55%)
Jul 15, 2024 1.280 1.490 1.270 1.410 1,013,115 +0.12(+9.30%)
Jul 12, 2024 1.260 1.340 1.250 1.290 307,914 +0.00(+0.00%)
Jul 11, 2024 1.200 1.330 1.160 1.290 1,356,284 +0.10(+8.40%)
Jul 10, 2024 1.190 1.340 1.080 1.190 2,195,754 +0.00(+0.00%)
Jul 09, 2024 1.190 1.490 1.151 1.190 3,367,790 -0.05(-4.03%)
Jul 08, 2024 1.000 1.250 0.9921 1.240 1,122,047 +0.17(+15.89%)
Jul 05, 2024 0.9150 1.100 0.9007 1.070 971,376 +0.17(+18.89%)
Jul 03, 2024 1.030 1.040 0.8800 0.9000 1,342,789 -0.11(-10.89%)
Jul 02, 2024 1.010 1.190 0.9950 1.010 2,689,842 -0.09(-8.18%)
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.