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

Cosmos Health Inc (OP: COSM )

3.330 UNCHANGED
Last Price Updated: 3:54 PM EST, Feb 25, 2022 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 (%)
May 31, 2018 7.900 7.900 7.000 7.800 5,100 +0.10(+1.30%)
May 30, 2018 7.200 7.900 6.800 7.700 10,501 +0.49(+6.80%)
May 29, 2018 7.000 7.210 7.000 7.210 600 +0.11(+1.55%)
May 25, 2018 7.100 7.100 7.100 0 +0.70(+10.94%)
May 24, 2018 5.090 6.400 5.090 6.400 4,029 -0.10(-1.54%)
May 22, 2018 6.500 6.500 6.500 0 -0.50(-7.14%)
May 21, 2018 7.150 7.150 7.000 7.000 781 -0.10(-1.41%)
May 17, 2018 7.100 7.100 7.100 0 +0.00(+0.00%)
May 15, 2018 7.100 7.100 7.100 0 +0.30(+4.41%)
May 14, 2018 6.250 6.800 6.250 6.800 300 +0.70(+11.48%)
May 11, 2018 6.250 6.250 5.400 6.100 605 -0.11(-1.77%)
May 10, 2018 5.650 6.210 5.650 6.210 830 +0.56(+9.91%)
May 09, 2018 5.500 5.650 5.500 5.650 3,000 +0.09(+1.62%)
May 08, 2018 5.500 5.700 5.500 5.560 7,500 +0.51(+10.10%)
May 07, 2018 5.800 5.800 4.500 5.050 5,050 -0.45(-8.18%)
May 03, 2018 5.500 5.500 5.500 15 -0.60(-9.84%)
May 02, 2018 6.000 6.150 5.740 6.100 1,360 +0.10(+1.67%)
May 01, 2018 6.000 6.000 6.000 6.000 100 +0.50(+9.09%)
Apr 30, 2018 5.500 5.500 5.500 5.500 1,250 +0.20(+3.77%)
Apr 27, 2018 5.100 5.300 5.100 5.300 212 +0.30(+6.00%)
Apr 26, 2018 5.300 5.300 4.500 5.000 6,100 -0.30(-5.66%)
Apr 25, 2018 5.100 5.300 5.100 5.300 986 +0.22(+4.33%)
Apr 24, 2018 6.100 6.100 5.050 5.080 17,200 -0.42(-7.64%)
Apr 23, 2018 5.500 6.000 5.250 5.500 20,600 -2.90(-34.52%)
Apr 20, 2018 7.650 9.000 6.000 8.400 802 +0.85(+11.26%)
Apr 19, 2018 6.500 7.550 6.500 7.550 1,110 -0.15(-1.95%)
Apr 18, 2018 7.000 7.700 6.700 7.700 500 +0.71(+10.16%)
Apr 17, 2018 7.000 7.600 6.500 6.990 2,300 +0.04(+0.58%)
Apr 16, 2018 8.200 8.200 6.000 6.950 3,489 -0.74(-9.62%)
Apr 13, 2018 8.400 8.400 6.900 7.690 4,924 -0.31(-3.87%)
Apr 12, 2018 8.000 8.000 7.900 8.000 700 -0.25(-3.03%)
Apr 10, 2018 8.250 8.250 8.250 0 +0.00(+0.00%)
Apr 09, 2018 8.250 8.250 8.250 8.250 1,000 +0.00(+0.00%)
Apr 05, 2018 8.250 8.250 8.250 14 +0.00(+0.00%)
Apr 04, 2018 8.500 8.500 7.800 8.250 4,780 +0.00(+0.00%)
Apr 03, 2018 8.500 8.700 8.180 8.250 4,500 -0.25(-2.94%)
Apr 02, 2018 8.400 8.500 8.300 8.500 500 -0.49(-5.45%)
Mar 29, 2018 8.990 8.990 8.990 0 +0.39(+4.53%)
Mar 28, 2018 8.500 8.600 8.200 8.600 2,500 -0.10(-1.15%)
Mar 27, 2018 8.930 8.930 8.300 8.700 1,446 -0.20(-2.25%)
Mar 26, 2018 8.920 8.920 8.450 8.900 583 -0.05(-0.56%)
Mar 23, 2018 8.950 8.950 8.950 8.950 100 +0.00(+0.00%)
Mar 22, 2018 8.900 8.950 8.900 8.950 500 +0.00(+0.00%)
Mar 21, 2018 8.800 8.950 8.800 8.950 300 +0.03(+0.34%)
Mar 20, 2018 8.800 8.920 8.500 8.920 1,100 -0.08(-0.89%)
Mar 19, 2018 9.000 9.350 9.000 9.000 700 -1.00(-10.00%)
Mar 16, 2018 9.650 10.00 9.500 10.00 1,115 -0.15(-1.48%)
Mar 15, 2018 10.20 10.20 9.750 10.15 470 +0.15(+1.50%)
Mar 14, 2018 10.20 10.40 9.850 10.00 6,976 -0.80(-7.41%)
Mar 13, 2018 10.25 10.80 10.25 10.80 1,019 +0.10(+0.93%)
Mar 12, 2018 10.70 10.70 10.20 10.70 1,500 +0.00(+0.00%)
Mar 09, 2018 10.80 10.80 10.30 10.70 7,043 -0.10(-0.93%)
Mar 08, 2018 10.30 10.95 10.20 10.80 1,829 -0.20(-1.82%)
Mar 07, 2018 11.10 11.10 10.40 11.00 1,391 +0.10(+0.92%)
Mar 06, 2018 11.00 11.00 10.40 10.90 1,700 -1.60(-12.80%)
Mar 05, 2018 10.79 12.50 10.79 12.50 1,842 +1.37(+12.31%)
Mar 02, 2018 11.30 11.30 10.50 11.13 1,150 +0.14(+1.27%)
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.