Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Cosmos Health Inc (NQ: COSM )

0.8701 -0.0451 (-4.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 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 (%)
Sep 26, 2024 0.9000 0.9126 0.8501 0.8701 262,359 -0.05(-4.93%)
Sep 25, 2024 1.050 1.070 0.9000 0.9152 649,228 -0.10(-10.27%)
Sep 24, 2024 1.050 1.055 1.010 1.020 106,142 +0.01(+0.99%)
Sep 23, 2024 1.120 1.120 0.9859 1.010 598,029 -0.09(-8.18%)
Sep 20, 2024 1.070 1.100 1.050 1.100 141,542 +0.01(+0.92%)
Sep 19, 2024 1.110 1.110 1.040 1.090 348,171 -0.02(-1.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.