Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Cosmos Health Inc (NQ: COSM )

0.6500 +0.1331 (+25.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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 10,088,757 +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 1,431,886 -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 3,945,727 +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%)
Jan 03, 2023 5.000 6.140 4.700 5.520 4,459,305 +0.96(+21.05%)
Dec 30, 2022 4.250 4.740 4.150 4.560 2,683,751 +0.16(+3.64%)
Dec 29, 2022 4.560 4.780 4.220 4.400 2,528,741 -0.16(-3.51%)
Dec 28, 2022 4.390 5.570 4.330 4.560 6,920,362 +0.16(+3.64%)
Dec 27, 2022 5.880 6.080 4.320 4.400 4,250,143 -2.00(-31.25%)
Dec 23, 2022 6.670 6.980 6.250 6.400 2,684,264 -0.70(-9.86%)
Dec 22, 2022 7.580 7.780 6.620 7.100 4,191,323 -0.92(-11.47%)
Dec 21, 2022 8.290 9.130 7.580 8.020 12,137,572 -0.74(-8.45%)
Dec 20, 2022 6.700 9.180 5.590 8.760 32,935,244 +1.17(+15.42%)
Dec 19, 2022 9.180 10.92 7.311 7.590 35,102,192 -15.42(-67.01%)
Dec 16, 2022 3.850 23.84 2.860 23.01 120,049,912 +22.68(+6872.73%)
Dec 15, 2022 0.3150 0.3420 0.2717 0.3300 47,531,092 +0.01(+3.13%)
Dec 14, 2022 0.2683 0.3400 0.2380 0.3200 55,972,008 +0.04(+14.04%)
Dec 13, 2022 0.2946 0.3349 0.2800 0.2806 26,898,994 -0.05(-15.48%)
Dec 12, 2022 0.3550 0.3800 0.3050 0.3320 32,643,976 -0.02(-5.95%)
Dec 09, 2022 0.3173 0.3890 0.2556 0.3530 95,449,256 +0.02(+4.65%)
Dec 08, 2022 0.4015 0.4185 0.3105 0.3373 54,214,568 -0.11(-25.21%)
Dec 07, 2022 0.4200 0.4900 0.3800 0.4510 75,262,848 -0.02(-4.23%)
Dec 06, 2022 0.5000 0.5196 0.4385 0.4709 86,752,008 -0.10(-17.39%)
Dec 05, 2022 0.6092 0.6550 0.5332 0.5700 132,607,696 +0.03(+6.54%)
Dec 02, 2022 0.4665 0.6100 0.4226 0.5350 215,348,560 +0.14(+34.49%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.