Skip to main content

Coeptis Therapeutics Hldgs Inc (NQ: COEP )

0.1777 +0.0074 (+4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 0.1695 0.1730 0.1650 0.1703 391,267 +0.00(+0.47%)
Oct 07, 2024 0.1700 0.1710 0.1668 0.1695 186,314 -0.00(-1.97%)
Oct 04, 2024 0.1650 0.1730 0.1640 0.1729 578,159 +0.01(+4.79%)
Oct 03, 2024 0.1649 0.1758 0.1646 0.1650 285,747 +0.00(+0.06%)
Oct 02, 2024 0.1670 0.1700 0.1600 0.1649 280,171 -0.00(-1.26%)
Oct 01, 2024 0.1800 0.1800 0.1670 0.1670 78,461 -0.01(-7.17%)
Sep 30, 2024 0.1850 0.1880 0.1675 0.1799 762,949 +0.01(+5.70%)
Sep 27, 2024 0.1621 0.1779 0.1511 0.1702 917,586 +0.01(+5.00%)
Sep 26, 2024 0.1650 0.1814 0.1612 0.1621 287,051 -0.01(-3.11%)
Sep 25, 2024 0.1748 0.1800 0.1653 0.1673 149,023 -0.01(-4.29%)
Sep 24, 2024 0.1800 0.1780 0.1707 0.1748 175,919 -0.00(-1.80%)
Sep 23, 2024 0.1810 0.1849 0.1780 0.1780 56,153 -0.00(-1.11%)
Sep 20, 2024 0.1901 0.1939 0.1800 0.1800 141,698 -0.01(-2.76%)
Sep 19, 2024 0.1813 0.1920 0.1760 0.1851 284,486 +0.01(+5.47%)
Sep 18, 2024 0.1890 0.1890 0.1750 0.1755 117,799 -0.00(-2.50%)
Sep 17, 2024 0.1900 0.1900 0.1775 0.1800 59,357 -0.00(-0.22%)
Sep 16, 2024 0.1900 0.1900 0.1800 0.1804 69,933 -0.01(-4.14%)
Sep 13, 2024 0.1871 0.1940 0.1803 0.1882 40,133 -0.01(-2.89%)
Sep 12, 2024 0.1800 0.1938 0.1800 0.1938 19,436 +0.01(+4.81%)
Sep 11, 2024 0.1770 0.1879 0.1750 0.1849 93,967 +0.01(+3.99%)
Sep 10, 2024 0.1860 0.1900 0.1778 0.1778 100,942 -0.01(-5.27%)
Sep 09, 2024 0.1960 0.1960 0.1785 0.1877 182,248 +0.00(+1.19%)
Sep 06, 2024 0.1830 0.1990 0.1830 0.1855 206,260 +0.00(+0.27%)
Sep 05, 2024 0.1950 0.1999 0.1840 0.1850 303,633 -0.01(-5.66%)
Sep 04, 2024 0.2060 0.2060 0.1919 0.1961 27,107 -0.00(-1.36%)
Sep 03, 2024 0.2010 0.2069 0.1950 0.1988 194,792 -0.01(-2.69%)
Aug 30, 2024 0.2000 0.2069 0.1975 0.2043 193,161 +0.01(+3.18%)
Aug 29, 2024 0.2000 0.2000 0.1903 0.1980 149,871 +0.00(+1.75%)
Aug 28, 2024 0.2000 0.2060 0.1920 0.1946 126,583 -0.01(-3.14%)
Aug 27, 2024 0.2121 0.2161 0.1970 0.2009 127,201 -0.01(-3.23%)
Aug 26, 2024 0.2100 0.2126 0.2050 0.2076 180,829 +0.00(+1.27%)
Aug 23, 2024 0.2050 0.2149 0.2000 0.2050 151,774 +0.00(+0.20%)
Aug 22, 2024 0.2100 0.2100 0.2012 0.2046 124,222 -0.01(-3.49%)
Aug 21, 2024 0.2100 0.2155 0.2050 0.2120 278,544 -0.00(-1.26%)
Aug 20, 2024 0.2069 0.2150 0.2041 0.2147 98,916 +0.00(+1.13%)
Aug 19, 2024 0.2150 0.2150 0.2021 0.2123 135,674 +0.01(+5.15%)
Aug 16, 2024 0.2080 0.2095 0.1805 0.2019 389,765 -0.01(-2.75%)
Aug 15, 2024 0.2087 0.2125 0.2075 0.2076 70,151 -0.00(-1.75%)
Aug 14, 2024 0.2099 0.2148 0.2030 0.2113 164,669 +0.01(+3.07%)
Aug 13, 2024 0.2080 0.2095 0.2000 0.2050 167,188 +0.00(+2.45%)
Aug 12, 2024 0.2098 0.2098 0.1967 0.2001 30,665 -0.00(-0.94%)
Aug 09, 2024 0.2100 0.2109 0.1951 0.2020 156,871 -0.01(-3.26%)
Aug 08, 2024 0.2030 0.2161 0.2000 0.2088 68,311 +0.00(+1.70%)
Aug 07, 2024 0.2140 0.2149 0.2012 0.2053 140,656 -0.01(-2.47%)
Aug 06, 2024 0.2000 0.2187 0.2000 0.2105 175,974 +0.02(+11.08%)
Aug 05, 2024 0.1845 0.1980 0.1740 0.1895 170,661 -0.01(-6.56%)
Aug 02, 2024 0.1900 0.2190 0.1800 0.2028 1,575,658 -0.00(-0.88%)
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.