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 (%)
Jun 30, 2023 1.460 1.589 1.452 1.550 17,911 +0.06(+4.03%)
Jun 29, 2023 1.463 1.529 1.390 1.490 42,821 +0.02(+1.36%)
Jun 28, 2023 1.520 1.539 1.420 1.470 42,971 -0.02(-1.34%)
Jun 27, 2023 1.540 1.560 1.430 1.490 44,260 -0.05(-3.25%)
Jun 26, 2023 1.530 1.600 1.420 1.540 85,146 +0.00(+0.00%)
Jun 23, 2023 1.560 1.650 1.500 1.540 88,825 -0.06(-3.75%)
Jun 22, 2023 1.650 1.680 1.530 1.600 142,473 +0.00(+0.00%)
Jun 21, 2023 1.670 1.730 1.600 1.600 110,895 -0.09(-5.33%)
Jun 20, 2023 1.760 1.780 1.640 1.690 60,745 -0.10(-5.59%)
Jun 16, 2023 1.750 1.800 1.600 1.790 304,393 +0.00(+0.00%)
Jun 15, 2023 1.730 1.850 1.670 1.790 228,475 +0.04(+2.29%)
Jun 14, 2023 1.490 1.870 1.399 1.750 1,503,504 +0.10(+6.06%)
Jun 13, 2023 1.530 1.740 1.520 1.650 306,986 +0.05(+3.12%)
Jun 12, 2023 1.520 1.650 1.520 1.600 325,962 +0.08(+4.92%)
Jun 09, 2023 1.570 1.660 1.510 1.525 554,147 -0.08(-4.69%)
Jun 08, 2023 1.910 1.940 1.550 1.600 1,059,312 -0.24(-13.04%)
Jun 07, 2023 1.790 1.860 1.650 1.840 679,669 +0.01(+0.55%)
Jun 06, 2023 1.860 1.900 1.720 1.830 1,254,652 +0.12(+7.02%)
Jun 05, 2023 1.550 1.930 1.550 1.710 951,764 +0.19(+12.50%)
Jun 02, 2023 1.740 1.740 1.500 1.520 263,950 -0.17(-10.06%)
Jun 01, 2023 1.960 2.024 1.680 1.690 141,797 -0.21(-10.82%)
May 31, 2023 1.990 2.050 1.870 1.895 220,049 -0.15(-7.56%)
May 30, 2023 1.980 2.100 1.921 2.050 120,573 +0.08(+4.06%)
May 26, 2023 1.980 2.000 1.760 1.970 137,670 -0.04(-1.99%)
May 25, 2023 2.000 2.100 1.940 2.010 106,052 +0.08(+4.15%)
May 24, 2023 1.830 1.985 1.830 1.930 62,408 +0.07(+3.76%)
May 23, 2023 2.160 2.190 1.750 1.860 165,396 -0.28(-13.08%)
May 22, 2023 2.000 2.160 1.980 2.140 306,542 +0.16(+8.08%)
May 19, 2023 1.800 2.020 1.726 1.980 179,945 +0.15(+8.20%)
May 18, 2023 1.690 1.850 1.650 1.830 232,759 +0.10(+5.78%)
May 17, 2023 1.700 1.730 1.640 1.730 147,745 +0.05(+2.98%)
May 16, 2023 1.700 1.700 1.590 1.680 32,037 +0.02(+1.20%)
May 15, 2023 1.650 1.700 1.530 1.660 109,555 +0.01(+0.61%)
May 12, 2023 1.550 1.680 1.480 1.650 85,507 +0.10(+6.45%)
May 11, 2023 1.500 1.560 1.500 1.550 30,837 +0.04(+2.65%)
May 10, 2023 1.500 1.570 1.450 1.510 107,572 -0.03(-1.95%)
May 09, 2023 1.530 1.570 1.500 1.540 65,847 -0.01(-0.71%)
May 08, 2023 1.430 1.580 1.370 1.551 155,343 +0.14(+10.00%)
May 05, 2023 1.210 1.420 1.210 1.410 69,947 +0.16(+12.80%)
May 04, 2023 1.180 1.270 1.150 1.250 44,737 +0.06(+5.04%)
May 03, 2023 1.240 1.250 1.180 1.190 32,289 -0.07(-5.56%)
May 02, 2023 1.220 1.270 1.180 1.260 104,638 +0.02(+1.61%)
May 01, 2023 1.170 1.270 1.160 1.240 37,918 +0.05(+4.20%)
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%)
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.