Skip to main content

Coeptis Therapeutics Hldgs Inc (NQ: COEP )

0.2850 -0.0005 (-0.18%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 0.2800 0.2960 0.2798 0.2855 48,699 +0.01(+2.88%)
Jul 22, 2024 0.2850 0.2916 0.2730 0.2775 46,741 -0.01(-2.97%)
Jul 19, 2024 0.3000 0.3000 0.2805 0.2860 59,680 -0.01(-3.70%)
Jul 18, 2024 0.2915 0.3088 0.2900 0.2970 116,554 +0.01(+1.85%)
Jul 17, 2024 0.3022 0.3022 0.2800 0.2916 202,892 -0.01(-3.54%)
Jul 16, 2024 0.3074 0.3074 0.2952 0.3023 143,566 +0.00(+0.63%)
Jul 15, 2024 0.2910 0.3100 0.2902 0.3004 87,996 +0.00(+0.47%)
Jul 12, 2024 0.2900 0.2990 0.2900 0.2990 88,423 +0.01(+2.68%)
Jul 11, 2024 0.3000 0.3000 0.2800 0.2912 55,061 +0.01(+3.26%)
Jul 10, 2024 0.2770 0.2879 0.2751 0.2820 76,622 +0.01(+2.17%)
Jul 09, 2024 0.2800 0.2899 0.2730 0.2760 60,522 -0.01(-3.16%)
Jul 08, 2024 0.2809 0.2949 0.2710 0.2850 117,639 +0.00(+1.42%)
Jul 05, 2024 0.2651 0.2938 0.2651 0.2810 113,589 +0.00(+1.74%)
Jul 03, 2024 0.2750 0.2899 0.2750 0.2762 33,091 +0.00(+0.44%)
Jul 02, 2024 0.2800 0.2898 0.2710 0.2750 44,837 -0.01(-3.10%)
Jul 01, 2024 0.2810 0.2862 0.2729 0.2838 28,767 -0.01(-1.80%)
Jun 28, 2024 0.2951 0.2951 0.2799 0.2890 41,052 +0.00(+1.05%)
Jun 27, 2024 0.2800 0.2919 0.2726 0.2860 79,352 -0.00(-1.38%)
Jun 26, 2024 0.2904 0.2936 0.2809 0.2900 71,999 -0.00(-1.23%)
Jun 25, 2024 0.3115 0.3128 0.2611 0.2936 482,772 -0.02(-5.81%)
Jun 24, 2024 0.2960 0.3117 0.2950 0.3117 226,527 +0.00(+0.55%)
Jun 21, 2024 0.2871 0.3150 0.2800 0.3100 216,794 +0.01(+4.73%)
Jun 20, 2024 0.3200 0.3170 0.2889 0.2960 197,004 -0.03(-8.81%)
Jun 18, 2024 0.3157 0.3281 0.2812 0.3246 251,232 +0.01(+2.72%)
Jun 17, 2024 0.3191 0.3450 0.2850 0.3160 560,077 -0.01(-3.95%)
Jun 14, 2024 0.3076 0.3300 0.3001 0.3290 243,794 +0.02(+6.78%)
Jun 13, 2024 0.3000 0.3100 0.2851 0.3081 395,904 +0.01(+4.76%)
Jun 12, 2024 0.2849 0.3035 0.2820 0.2941 302,910 +0.00(+1.48%)
Jun 11, 2024 0.2700 0.2950 0.2603 0.2898 217,613 +0.01(+5.00%)
Jun 10, 2024 0.2822 0.2928 0.2700 0.2760 223,963 -0.00(-1.74%)
Jun 07, 2024 0.2675 0.2890 0.2632 0.2809 204,050 +0.01(+5.01%)
Jun 06, 2024 0.2901 0.2987 0.2303 0.2675 488,648 -0.03(-9.54%)
Jun 05, 2024 0.2622 0.3030 0.2600 0.2957 769,276 +0.03(+12.01%)
Jun 04, 2024 0.2780 0.2780 0.2611 0.2640 150,839 -0.01(-3.54%)
Jun 03, 2024 0.2670 0.2799 0.2632 0.2737 97,597 +0.00(+1.22%)
May 31, 2024 0.2722 0.2799 0.2625 0.2704 124,250 -0.00(-0.33%)
May 30, 2024 0.2653 0.2900 0.2590 0.2713 498,368 +0.01(+4.75%)
May 29, 2024 0.2620 0.2698 0.2505 0.2590 476,117 -0.01(-2.63%)
May 28, 2024 0.2950 0.2950 0.2655 0.2660 353,054 -0.02(-7.54%)
May 24, 2024 0.2736 0.2880 0.2550 0.2877 801,662 +0.03(+10.19%)
May 23, 2024 0.2820 0.3000 0.2598 0.2611 1,794,613 -0.04(-13.37%)
May 22, 2024 0.3240 0.3297 0.2769 0.3014 15,967,186 -0.04(-10.56%)
May 21, 2024 0.3390 0.3598 0.3215 0.3370 43,880 +0.00(+1.32%)
May 20, 2024 0.3600 0.3600 0.3300 0.3326 113,568 -0.02(-5.00%)
May 17, 2024 0.3501 0.3800 0.3501 0.3501 34,592 -0.01(-1.46%)
May 16, 2024 0.3600 0.3710 0.3551 0.3553 73,874 +0.00(+0.08%)
May 15, 2024 0.3699 0.3700 0.3501 0.3550 62,416 -0.01(-2.07%)
May 14, 2024 0.3500 0.3730 0.3500 0.3625 47,498 +0.01(+1.80%)
May 13, 2024 0.3800 0.3900 0.3015 0.3561 174,971 -0.03(-7.07%)
May 10, 2024 0.3899 0.3900 0.3801 0.3832 63,976 +0.02(+4.70%)
May 09, 2024 0.3900 0.3904 0.3623 0.3660 71,172 -0.01(-3.56%)
May 08, 2024 0.3750 0.3900 0.3650 0.3795 79,191 +0.00(+1.20%)
May 07, 2024 0.3780 0.4200 0.3530 0.3750 183,289 +0.02(+4.17%)
May 06, 2024 0.3600 0.3849 0.3550 0.3600 26,797 +0.00(+0.00%)
May 03, 2024 0.3640 0.4075 0.3600 0.3600 316,087 -0.01(-2.60%)
May 02, 2024 0.3400 0.3799 0.3307 0.3696 378,609 +0.03(+8.77%)
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.