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 (%)
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%)
Sep 01, 2023 1.030 1.090 0.9925 1.060 30,074 +0.01(+0.95%)
Aug 31, 2023 1.090 1.100 1.020 1.050 34,308 -0.01(-1.41%)
Aug 30, 2023 1.070 1.110 1.030 1.065 31,417 -0.01(-0.47%)
Aug 29, 2023 1.070 1.090 1.010 1.070 13,291 +0.03(+2.88%)
Aug 28, 2023 1.000 1.040 0.9970 1.040 19,047 +0.02(+1.97%)
Aug 25, 2023 0.9400 1.030 0.9300 1.020 126,730 +0.06(+6.24%)
Aug 24, 2023 0.9200 0.9800 0.9200 0.9600 25,813 +0.07(+7.87%)
Aug 23, 2023 0.8350 0.9400 0.8306 0.8900 66,971 +0.07(+8.54%)
Aug 22, 2023 0.9600 1.020 0.8090 0.8200 79,946 -0.17(-17.17%)
Aug 21, 2023 1.080 1.080 0.9611 0.9900 21,907 -0.07(-6.60%)
Aug 18, 2023 1.060 1.100 1.010 1.060 39,144 -0.04(-3.64%)
Aug 17, 2023 1.080 1.120 1.050 1.100 55,281 +0.02(+1.85%)
Aug 16, 2023 1.120 1.120 1.020 1.080 57,025 -0.03(-2.70%)
Aug 15, 2023 1.110 1.134 1.050 1.110 79,615 +0.00(+0.00%)
Aug 14, 2023 1.135 1.155 1.080 1.110 76,356 +0.00(+0.00%)
Aug 11, 2023 1.130 1.190 1.110 1.110 31,155 -0.04(-3.48%)
Aug 10, 2023 1.100 1.150 1.100 1.150 34,367 +0.04(+3.60%)
Aug 09, 2023 1.130 1.160 1.067 1.110 26,015 +0.00(+0.00%)
Aug 08, 2023 1.190 1.192 1.100 1.110 58,782 -0.04(-3.48%)
Aug 07, 2023 1.200 1.230 1.150 1.150 98,623 -0.08(-6.50%)
Aug 04, 2023 1.160 1.320 1.150 1.230 106,401 +0.05(+4.24%)
Aug 03, 2023 1.220 1.260 1.131 1.180 65,642 -0.06(-4.84%)
Aug 02, 2023 1.180 1.260 1.150 1.240 25,819 +0.01(+0.81%)
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.