Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coeptis Therapeutics Hldgs Inc (NQ: COEP )

0.3114 -0.0235 (-7.02%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
Apr 28, 2023 1.140 1.240 1.040 1.190 173,526 +0.02(+2.15%)
Apr 27, 2023 1.190 1.230 1.110 1.165 100,856 -0.10(-8.27%)
Apr 26, 2023 1.310 1.320 1.200 1.270 77,317 -0.06(-4.47%)
Apr 25, 2023 1.272 1.350 1.245 1.329 77,629 +0.06(+4.68%)
Apr 24, 2023 1.310 1.360 1.270 1.270 147,425 -0.04(-3.05%)
Apr 21, 2023 1.450 1.450 1.300 1.310 67,556 -0.10(-7.10%)
Apr 20, 2023 1.450 1.450 1.300 1.410 121,771 -0.01(-0.70%)
Apr 19, 2023 1.550 1.550 1.305 1.420 293,630 -0.13(-8.39%)
Apr 18, 2023 1.490 1.580 1.330 1.550 2,474,370 +0.13(+9.16%)
Apr 17, 2023 1.300 1.420 1.210 1.420 165,060 +0.11(+8.39%)
Apr 14, 2023 1.260 1.360 1.260 1.310 64,244 +0.02(+1.55%)
Apr 13, 2023 1.340 1.340 1.210 1.290 101,969 +0.04(+3.20%)
Apr 12, 2023 1.360 1.370 1.250 1.250 38,110 -0.05(-3.79%)
Apr 11, 2023 1.290 1.316 1.250 1.299 69,560 -0.02(-1.57%)
Apr 10, 2023 1.420 1.430 1.300 1.320 130,436 +0.02(+1.54%)
Apr 06, 2023 1.340 1.350 1.200 1.300 141,814 -0.04(-2.99%)
Apr 05, 2023 1.440 1.480 1.301 1.340 132,106 -0.06(-4.29%)
Apr 04, 2023 1.500 1.579 1.346 1.400 148,593 -0.08(-5.41%)
Apr 03, 2023 1.400 1.509 1.400 1.480 83,891 +0.04(+2.78%)
Mar 31, 2023 1.530 1.625 1.380 1.440 255,463 -0.15(-9.43%)
Mar 30, 2023 1.670 1.728 1.550 1.590 294,395 -0.08(-4.79%)
Mar 29, 2023 1.710 1.840 1.510 1.670 612,089 -0.02(-1.18%)
Mar 28, 2023 1.800 1.940 1.620 1.690 803,029 -0.09(-5.06%)
Mar 27, 2023 1.730 2.100 1.590 1.780 12,389,121 +0.30(+20.27%)
Mar 24, 2023 1.400 1.550 1.370 1.480 103,902 +0.08(+5.80%)
Mar 23, 2023 1.470 1.470 1.370 1.399 31,224 +0.03(+2.11%)
Mar 22, 2023 1.480 1.480 1.370 1.370 45,373 -0.07(-4.86%)
Mar 21, 2023 1.500 1.510 1.360 1.440 120,849 +0.04(+2.86%)
Mar 20, 2023 1.310 1.520 1.310 1.400 111,190 +0.06(+4.48%)
Mar 17, 2023 1.300 1.340 1.270 1.340 101,579 +0.07(+5.50%)
Mar 16, 2023 1.320 1.330 1.190 1.270 51,513 -0.08(-5.92%)
Mar 15, 2023 1.470 1.540 1.300 1.350 63,876 -0.08(-5.59%)
Mar 14, 2023 1.437 1.550 1.414 1.430 70,860 -0.02(-1.38%)
Mar 13, 2023 1.340 1.559 1.305 1.450 43,444 +0.12(+9.02%)
Mar 10, 2023 1.330 1.410 1.310 1.330 82,357 -0.04(-2.91%)
Mar 09, 2023 1.360 1.400 1.330 1.370 86,130 +0.01(+0.72%)
Mar 08, 2023 1.540 1.540 1.360 1.360 162,860 -0.19(-12.26%)
Mar 07, 2023 1.680 1.680 1.500 1.550 106,429 -0.15(-8.82%)
Mar 06, 2023 1.690 1.730 1.590 1.700 118,024 -0.01(-0.35%)
Mar 03, 2023 1.760 1.770 1.630 1.706 104,780 -0.02(-1.39%)
Mar 02, 2023 1.800 1.821 1.650 1.730 215,337 -0.05(-2.81%)
Mar 01, 2023 1.660 1.800 1.590 1.780 271,927 +0.13(+7.88%)
Feb 28, 2023 1.470 1.650 1.405 1.650 203,848 +0.12(+7.84%)
Feb 27, 2023 1.400 1.540 1.300 1.530 187,036 +0.23(+17.69%)
Feb 24, 2023 1.300 1.320 1.220 1.300 86,115 +0.00(+0.00%)
Feb 23, 2023 1.360 1.430 1.250 1.300 125,847 -0.06(-4.41%)
Feb 22, 2023 1.370 1.482 1.349 1.360 76,367 -0.00(-0.15%)
Feb 21, 2023 1.480 1.480 1.350 1.362 39,136 -0.09(-6.06%)
Feb 17, 2023 1.440 1.490 1.360 1.450 92,916 +0.01(+0.69%)
Feb 16, 2023 1.400 1.440 1.300 1.440 95,079 +0.09(+6.67%)
Feb 15, 2023 1.470 1.520 1.230 1.350 99,284 -0.14(-9.40%)
Feb 14, 2023 1.600 1.600 1.440 1.490 85,881 -0.11(-6.88%)
Feb 13, 2023 1.630 1.668 1.508 1.600 77,573 +0.03(+1.91%)
Feb 10, 2023 1.620 1.710 1.500 1.570 151,311 -0.09(-5.42%)
Feb 09, 2023 1.720 1.850 1.450 1.660 413,875 +0.02(+1.10%)
Feb 08, 2023 1.385 1.700 1.330 1.642 718,994 +0.23(+16.45%)
Feb 07, 2023 1.430 1.550 1.320 1.410 353,766 +0.01(+1.08%)
Feb 06, 2023 1.480 1.550 1.353 1.395 111,770 -0.11(-7.62%)
Feb 03, 2023 1.610 1.610 1.437 1.510 152,394 +0.01(+0.67%)
Feb 02, 2023 1.650 1.650 1.490 1.500 79,094 -0.15(-9.09%)
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.