Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cosmos Health Inc (NQ: COSM )

1.220 -0.060 (-4.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.270 1.360 1.201 1.220 1,111,715 -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%)
Jul 01, 2024 0.9200 1.370 0.8700 1.100 18,977,212 +0.06(+5.77%)
Jun 28, 2024 1.220 1.390 0.9520 1.040 81,304,304 +0.36(+53.17%)
Jun 27, 2024 0.6300 0.6800 0.6220 0.6790 5,256,734 +0.03(+5.27%)
Jun 26, 2024 0.6400 0.6631 0.6200 0.6450 46,189 +0.01(+1.78%)
Jun 25, 2024 0.6500 0.6850 0.6300 0.6337 16,665 -0.02(-2.51%)
Jun 24, 2024 0.6990 0.7000 0.6401 0.6500 41,123 -0.02(-3.58%)
Jun 21, 2024 0.7000 0.7200 0.6611 0.6741 113,120 -0.04(-6.24%)
Jun 20, 2024 0.7495 0.7699 0.6880 0.7190 91,191 -0.01(-1.95%)
Jun 18, 2024 0.7090 0.8898 0.6990 0.7333 1,361,794 +0.03(+4.91%)
Jun 17, 2024 0.6400 0.7100 0.6400 0.6990 27,069 +0.04(+5.93%)
Jun 14, 2024 0.6555 0.6869 0.6500 0.6599 15,920 -0.02(-2.28%)
Jun 13, 2024 0.6669 0.6950 0.6500 0.6753 55,978 +0.03(+3.89%)
Jun 12, 2024 0.6110 0.6500 0.6004 0.6500 56,109 +0.02(+2.62%)
Jun 11, 2024 0.6335 0.6335 0.6000 0.6334 40,130 +0.00(+0.00%)
Jun 10, 2024 0.6400 0.6600 0.6105 0.6334 49,276 +0.01(+2.19%)
Jun 07, 2024 0.6200 0.6800 0.6150 0.6198 69,463 -0.03(-4.48%)
Jun 06, 2024 0.6900 0.7016 0.6489 0.6489 31,333 -0.03(-4.55%)
Jun 05, 2024 0.7000 0.7300 0.6200 0.6798 101,623 -0.01(-2.13%)
Jun 04, 2024 0.6672 0.6946 0.6616 0.6946 14,246 +0.00(+0.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.