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

Coeptis Therapeutics Hldgs Inc (NQ: COEP )

0.3348 +0.0128 (+3.98%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 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 (%)
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%)
Feb 01, 2023 1.870 1.870 1.650 1.650 133,327 -0.21(-11.29%)
Jan 31, 2023 1.870 1.950 1.750 1.860 336,246 +0.21(+12.73%)
Jan 30, 2023 1.570 1.690 1.515 1.650 74,592 +0.07(+4.43%)
Jan 27, 2023 1.570 1.690 1.550 1.580 37,484 -0.02(-1.25%)
Jan 26, 2023 1.700 1.744 1.550 1.600 54,251 -0.09(-5.33%)
Jan 25, 2023 1.630 1.780 1.630 1.690 21,686 +0.01(+0.60%)
Jan 24, 2023 1.710 1.780 1.620 1.680 30,627 -0.04(-2.33%)
Jan 23, 2023 1.850 1.850 1.690 1.720 36,827 -0.10(-5.49%)
Jan 20, 2023 1.770 1.840 1.760 1.820 14,555 -0.02(-1.09%)
Jan 19, 2023 1.870 1.870 1.760 1.840 27,485 -0.03(-1.60%)
Jan 18, 2023 1.900 1.900 1.800 1.870 35,674 -0.04(-2.09%)
Jan 17, 2023 1.880 1.930 1.800 1.910 59,728 +0.08(+4.37%)
Jan 13, 2023 1.870 1.900 1.813 1.830 44,065 -0.04(-2.14%)
Jan 12, 2023 1.810 1.900 1.810 1.870 41,536 +0.05(+2.75%)
Jan 11, 2023 1.900 1.923 1.820 1.820 62,955 -0.05(-2.68%)
Jan 10, 2023 1.880 1.930 1.760 1.870 41,432 +0.04(+2.19%)
Jan 09, 2023 1.970 1.975 1.745 1.830 56,248 -0.09(-4.68%)
Jan 06, 2023 1.950 1.980 1.760 1.920 35,576 -0.02(-1.03%)
Jan 05, 2023 1.820 1.990 1.710 1.940 37,551 +0.10(+5.43%)
Jan 04, 2023 2.000 2.030 1.783 1.840 49,897 -0.14(-7.16%)
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.