Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coeptis Therapeutics Hldgs Inc (NQ: COEP )

0.3832 +0.0172 (+4.70%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Nov 30, 2023 1.130 1.202 1.130 1.170 63,827 +0.02(+1.74%)
Nov 29, 2023 1.150 1.180 1.100 1.150 78,843 +0.02(+2.22%)
Nov 28, 2023 1.170 1.175 1.080 1.125 82,616 -0.03(-3.02%)
Nov 27, 2023 1.140 1.180 1.100 1.160 94,192 +0.00(+0.00%)
Nov 24, 2023 1.160 1.200 1.130 1.160 23,998 -0.01(-0.85%)
Nov 22, 2023 1.160 1.210 1.140 1.170 63,680 +0.00(+0.00%)
Nov 21, 2023 1.300 1.300 1.120 1.170 141,657 +0.01(+0.86%)
Nov 20, 2023 1.240 1.240 1.111 1.160 141,819 -0.06(-4.92%)
Nov 17, 2023 1.330 1.330 1.200 1.220 95,215 -0.07(-5.43%)
Nov 16, 2023 1.290 1.310 1.250 1.290 120,386 +0.05(+4.03%)
Nov 15, 2023 1.150 1.280 1.110 1.240 167,675 +0.08(+6.90%)
Nov 14, 2023 1.070 1.180 1.050 1.160 191,420 +0.08(+7.41%)
Nov 13, 2023 1.110 1.136 1.020 1.080 136,168 -0.02(-1.82%)
Nov 10, 2023 1.070 1.120 1.000 1.100 222,658 +0.07(+6.80%)
Nov 09, 2023 1.070 1.070 0.9858 1.030 222,858 +0.00(+0.00%)
Nov 08, 2023 1.050 1.070 0.9700 1.030 112,644 +0.01(+0.98%)
Nov 07, 2023 1.100 1.100 1.010 1.020 107,701 +0.00(+0.00%)
Nov 06, 2023 0.9900 1.081 0.9500 1.020 138,392 +0.05(+5.14%)
Nov 03, 2023 1.000 1.140 0.9000 0.9701 384,961 -0.02(-1.71%)
Nov 02, 2023 1.200 1.290 0.9800 0.9870 112,672 -0.22(-18.43%)
Nov 01, 2023 1.230 1.260 1.140 1.210 67,928 +0.00(+0.41%)
Oct 31, 2023 1.320 1.320 1.190 1.205 125,952 -0.13(-9.74%)
Oct 30, 2023 1.380 1.380 1.270 1.335 138,250 +0.00(+0.38%)
Oct 27, 2023 1.340 1.380 1.250 1.330 93,994 +0.02(+1.53%)
Oct 26, 2023 1.340 1.340 1.170 1.310 77,258 +0.07(+5.65%)
Oct 25, 2023 1.340 1.340 1.180 1.240 58,779 -0.06(-4.62%)
Oct 24, 2023 1.310 1.310 1.220 1.300 76,774 -0.06(-4.40%)
Oct 23, 2023 1.230 1.360 1.210 1.360 122,328 +0.15(+12.39%)
Oct 20, 2023 1.170 1.245 1.170 1.210 36,134 +0.02(+1.68%)
Oct 19, 2023 1.260 1.260 1.180 1.190 50,287 -0.06(-4.80%)
Oct 18, 2023 1.290 1.290 1.190 1.250 104,368 +0.07(+5.93%)
Oct 17, 2023 1.180 1.250 1.160 1.180 79,463 -0.05(-4.07%)
Oct 16, 2023 1.220 1.320 1.200 1.230 155,445 +0.01(+0.82%)
Oct 13, 2023 1.240 1.240 1.180 1.220 44,785 +0.01(+0.83%)
Oct 12, 2023 1.215 1.238 1.170 1.210 41,949 -0.01(-0.82%)
Oct 11, 2023 1.230 1.250 1.180 1.220 63,571 -0.02(-1.61%)
Oct 10, 2023 1.150 1.240 1.140 1.240 49,311 +0.07(+5.98%)
Oct 09, 2023 1.100 1.200 1.100 1.170 29,091 +0.02(+1.74%)
Oct 06, 2023 1.170 1.200 1.000 1.150 115,474 +0.01(+0.88%)
Oct 05, 2023 1.210 1.210 1.099 1.140 22,444 -0.06(-5.00%)
Oct 04, 2023 1.180 1.200 1.104 1.200 57,266 +0.00(+0.00%)
Oct 03, 2023 1.090 1.200 1.080 1.200 51,815 +0.05(+4.35%)
Oct 02, 2023 1.130 1.200 1.080 1.150 60,524 -0.01(-0.86%)
Sep 29, 2023 1.020 1.200 1.000 1.160 151,863 +0.09(+8.41%)
Sep 28, 2023 1.080 1.120 1.030 1.070 92,969 +0.00(+0.00%)
Sep 27, 2023 0.9800 1.080 0.9200 1.070 117,853 +0.10(+10.31%)
Sep 26, 2023 0.9500 0.9841 0.9300 0.9700 21,789 +0.02(+2.17%)
Sep 25, 2023 0.9731 1.000 0.9300 0.9494 21,755 +0.01(+1.43%)
Sep 22, 2023 1.030 1.040 0.9029 0.9360 99,875 -0.00(-0.43%)
Sep 21, 2023 0.9300 0.9765 0.8700 0.9400 52,135 -0.01(-0.54%)
Sep 20, 2023 0.9500 1.020 0.9204 0.9451 24,961 -0.04(-4.54%)
Sep 19, 2023 0.9670 1.040 0.9210 0.9900 17,643 -0.01(-0.69%)
Sep 18, 2023 1.050 1.050 0.9202 0.9969 60,764 -0.07(-6.83%)
Sep 15, 2023 1.040 1.070 0.9100 1.070 87,952 +0.05(+4.90%)
Sep 14, 2023 1.080 1.080 0.9696 1.020 49,287 +0.04(+4.08%)
Sep 13, 2023 0.9400 1.079 0.9400 0.9800 53,832 +0.03(+3.16%)
Sep 12, 2023 0.9500 1.072 0.9500 0.9500 98,236 -0.04(-3.55%)
Sep 11, 2023 1.010 1.060 0.9745 0.9850 46,119 -0.06(-5.29%)
Sep 08, 2023 1.060 1.100 0.9487 1.040 52,803 -0.04(-3.70%)
Sep 07, 2023 1.030 1.110 0.9400 1.080 21,647 +0.11(+11.34%)
Sep 06, 2023 0.9900 1.010 0.9200 0.9700 20,167 -0.04(-3.96%)
Sep 05, 2023 1.080 1.080 0.9750 1.010 46,451 -0.05(-4.72%)
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.