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

Coeptis Therapeutics Hldgs Inc (NQ: COEP )

0.9494 +0.0134 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2023 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 (%)
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%)
Aug 01, 2023 1.210 1.260 1.150 1.230 40,400 +0.00(+0.00%)
Jul 31, 2023 1.244 1.270 1.181 1.230 14,792 +0.01(+0.82%)
Jul 28, 2023 1.140 1.270 1.120 1.220 39,919 +0.04(+3.39%)
Jul 27, 2023 1.240 1.236 1.120 1.180 42,023 +0.01(+0.85%)
Jul 26, 2023 1.150 1.225 1.120 1.170 56,950 -0.01(-0.85%)
Jul 25, 2023 1.250 1.290 1.140 1.180 89,057 -0.06(-4.84%)
Jul 24, 2023 1.240 1.310 1.150 1.240 108,850 -0.03(-2.36%)
Jul 21, 2023 1.380 1.380 1.240 1.270 35,383 -0.03(-2.31%)
Jul 20, 2023 1.400 1.400 1.290 1.300 35,213 -0.10(-7.14%)
Jul 19, 2023 1.350 1.410 1.300 1.400 31,304 +0.00(+0.00%)
Jul 18, 2023 1.300 1.400 1.300 1.400 105,647 +0.08(+6.06%)
Jul 17, 2023 1.300 1.370 1.300 1.320 66,359 +0.01(+0.76%)
Jul 14, 2023 1.270 1.370 1.260 1.310 62,229 -0.03(-2.24%)
Jul 13, 2023 1.350 1.412 1.230 1.340 183,948 -0.01(-0.74%)
Jul 12, 2023 1.500 1.520 1.210 1.350 274,829 -0.10(-6.90%)
Jul 11, 2023 1.420 1.480 1.360 1.450 93,642 +0.04(+2.83%)
Jul 10, 2023 1.550 1.580 1.390 1.410 106,419 -0.18(-11.31%)
Jul 07, 2023 1.570 1.620 1.500 1.590 22,076 -0.04(-2.45%)
Jul 06, 2023 1.520 1.650 1.480 1.630 61,913 +0.02(+1.24%)
Jul 05, 2023 1.650 1.700 1.550 1.610 60,198 -0.09(-5.29%)
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.