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:

Cosmos Health Inc (NQ: COSM )

0.7100 +0.0002 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 3.220 3.620 3.120 3.420 780,777 +0.21(+6.54%)
May 30, 2023 3.090 3.286 3.010 3.210 312,595 +0.18(+5.94%)
May 26, 2023 3.260 3.310 2.970 3.030 509,613 -0.13(-4.11%)
May 25, 2023 3.200 3.350 3.050 3.160 403,614 +0.00(+0.00%)
May 24, 2023 3.220 3.290 3.120 3.160 135,628 -0.08(-2.47%)
May 23, 2023 3.420 3.420 3.200 3.240 142,746 -0.14(-4.14%)
May 22, 2023 3.450 3.500 3.360 3.380 139,045 -0.07(-2.03%)
May 19, 2023 3.430 3.577 3.390 3.450 192,093 +0.06(+1.77%)
May 18, 2023 3.570 3.650 3.350 3.390 325,771 -0.17(-4.78%)
May 17, 2023 3.410 3.650 3.250 3.560 624,673 +0.07(+2.01%)
May 16, 2023 3.430 3.740 3.350 3.490 522,435 +0.02(+0.58%)
May 15, 2023 3.430 3.490 3.230 3.470 218,605 +0.03(+0.87%)
May 12, 2023 3.650 3.770 3.370 3.440 238,574 -0.13(-3.64%)
May 11, 2023 3.430 3.630 3.400 3.570 309,562 +0.10(+2.88%)
May 10, 2023 3.240 3.480 3.220 3.470 221,462 +0.25(+7.76%)
May 09, 2023 3.330 3.330 3.180 3.220 109,350 -0.10(-3.01%)
May 08, 2023 3.090 3.350 3.090 3.320 358,945 +0.24(+7.79%)
May 05, 2023 3.170 3.300 3.080 3.080 289,715 -0.09(-2.84%)
May 04, 2023 3.150 3.200 3.090 3.170 194,426 -0.03(-0.94%)
May 03, 2023 3.210 3.330 3.100 3.200 325,790 -0.02(-0.62%)
May 02, 2023 3.060 3.220 3.050 3.220 237,298 +0.13(+4.21%)
May 01, 2023 3.410 3.440 3.090 3.090 300,051 -0.28(-8.31%)
Apr 28, 2023 3.740 3.790 3.350 3.370 373,391 -0.22(-6.13%)
Apr 27, 2023 3.440 4.050 3.440 3.590 1,356,723 +0.11(+3.16%)
Apr 26, 2023 3.400 3.540 3.349 3.480 289,639 +0.06(+1.75%)
Apr 25, 2023 3.310 3.600 3.190 3.420 596,011 +0.13(+3.95%)
Apr 24, 2023 3.240 3.510 3.200 3.290 645,889 +0.10(+3.13%)
Apr 21, 2023 3.040 3.350 3.010 3.190 836,832 +0.19(+6.33%)
Apr 20, 2023 3.060 3.060 2.930 3.000 184,227 -0.04(-1.32%)
Apr 19, 2023 3.190 3.190 3.010 3.040 233,220 -0.13(-4.10%)
Apr 18, 2023 3.240 3.240 3.070 3.170 221,561 -0.02(-0.63%)
Apr 17, 2023 3.130 3.350 3.130 3.190 309,894 +0.00(+0.00%)
Apr 14, 2023 3.450 3.470 3.160 3.190 250,592 -0.24(-7.00%)
Apr 13, 2023 3.420 3.500 3.350 3.430 195,170 -0.02(-0.58%)
Apr 12, 2023 3.400 3.650 3.400 3.450 332,076 +0.07(+2.07%)
Apr 11, 2023 3.390 3.490 3.300 3.380 231,966 +0.11(+3.36%)
Apr 10, 2023 3.070 3.390 2.970 3.270 647,190 +0.18(+5.83%)
Apr 06, 2023 3.110 3.161 2.970 3.090 376,683 +0.02(+0.65%)
Apr 05, 2023 3.280 3.360 3.010 3.070 361,891 -0.19(-5.83%)
Apr 04, 2023 3.520 3.520 3.220 3.260 287,252 -0.27(-7.65%)
Apr 03, 2023 3.440 3.860 3.350 3.530 1,046,115 -0.01(-0.28%)
Mar 31, 2023 3.580 3.600 3.460 3.540 222,800 +0.00(+0.00%)
Mar 30, 2023 3.640 3.710 3.490 3.540 252,658 -0.07(-1.94%)
Mar 29, 2023 3.530 3.729 3.452 3.610 304,405 +0.11(+3.14%)
Mar 28, 2023 3.750 3.850 3.470 3.500 420,026 -0.23(-6.17%)
Mar 27, 2023 3.520 3.890 3.520 3.730 507,878 +0.15(+4.19%)
Mar 24, 2023 3.620 4.040 3.540 3.580 1,274,512 +0.11(+3.17%)
Mar 23, 2023 3.060 3.740 3.040 3.470 1,447,872 +0.48(+16.05%)
Mar 22, 2023 3.040 3.130 2.952 2.990 363,236 -0.04(-1.48%)
Mar 21, 2023 3.140 3.410 3.010 3.035 597,299 -0.02(-0.82%)
Mar 20, 2023 3.420 3.500 2.910 3.060 895,925 -0.40(-11.56%)
Mar 17, 2023 3.660 3.710 3.420 3.460 901,484 -0.24(-6.49%)
Mar 16, 2023 3.690 3.850 3.550 3.700 630,897 -0.01(-0.27%)
Mar 15, 2023 3.690 3.930 3.610 3.710 370,411 -0.14(-3.64%)
Mar 14, 2023 3.820 4.040 3.716 3.850 525,774 +0.03(+0.79%)
Mar 13, 2023 3.450 3.860 3.350 3.820 620,234 +0.28(+7.91%)
Mar 10, 2023 3.760 3.830 3.520 3.540 514,738 -0.26(-6.84%)
Mar 09, 2023 4.290 4.330 3.700 3.800 862,893 -0.48(-11.21%)
Mar 08, 2023 4.250 4.580 4.214 4.280 972,574 -0.15(-3.39%)
Mar 07, 2023 3.910 4.839 3.910 4.430 5,640,025 +0.58(+15.06%)
Mar 06, 2023 3.540 3.850 3.370 3.850 811,484 +0.24(+6.65%)
Mar 03, 2023 3.660 3.860 3.420 3.610 1,526,145 +0.03(+0.84%)
Mar 02, 2023 3.230 3.600 3.115 3.580 776,282 +0.29(+8.81%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.