ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Coeptis Therapeutics Holdings, Inc. - Common Stock (NQ:COEP)

12.14 +0.64 (+5.54%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2025 11.50 11.63 11.30 11.50 17,232 -0.10(-0.86%)
Apr 22, 2025 11.20 11.69 11.16 11.60 42,458 +0.40(+3.62%)
Apr 21, 2025 10.00 11.40 10.00 11.20 30,965 +1.20(+11.95%)
Apr 17, 2025 9.300 10.25 9.164 10.00 68,393 +0.72(+7.82%)
Apr 16, 2025 9.320 9.400 9.200 9.275 24,852 -0.04(-0.48%)
Apr 15, 2025 9.370 9.400 9.220 9.320 4,824 -0.08(-0.85%)
Apr 14, 2025 9.450 9.650 9.320 9.400 44,378 +0.00(+0.00%)
Apr 11, 2025 9.650 9.650 9.400 9.400 12,398 +0.00(+0.00%)
Apr 10, 2025 9.420 9.597 9.350 9.400 15,946 +0.03(+0.29%)
Apr 09, 2025 9.200 9.553 9.100 9.373 35,165 +0.07(+0.78%)
Apr 08, 2025 9.250 9.490 9.070 9.300 19,177 +0.05(+0.54%)
Apr 07, 2025 9.500 9.670 9.200 9.250 37,856 -0.42(-4.34%)
Apr 04, 2025 9.330 9.900 9.150 9.670 55,115 -0.08(-0.82%)
Apr 03, 2025 9.400 9.988 9.355 9.750 25,326 +0.27(+2.85%)
Apr 02, 2025 9.330 9.500 9.250 9.480 15,234 +0.01(+0.11%)
Apr 01, 2025 9.330 9.480 9.180 9.470 9,773 +0.10(+1.07%)
Mar 31, 2025 9.370 9.370 9.040 9.370 8,773 -0.01(-0.11%)
Mar 28, 2025 9.550 9.664 9.006 9.380 12,137 +0.07(+0.75%)
Mar 27, 2025 9.530 9.750 9.310 9.310 10,722 -0.10(-1.06%)
Mar 26, 2025 9.460 9.733 9.300 9.410 21,200 -0.05(-0.53%)
Mar 25, 2025 9.370 9.760 9.236 9.460 19,422 +0.05(+0.53%)
Mar 24, 2025 9.460 9.970 9.260 9.410 45,083 -0.09(-0.95%)
Mar 21, 2025 9.890 9.990 9.182 9.500 30,558 -0.30(-3.06%)
Mar 20, 2025 9.310 10.29 9.310 9.800 42,311 +0.37(+3.92%)
Mar 19, 2025 9.500 9.700 9.100 9.430 23,781 +0.03(+0.32%)
Mar 18, 2025 9.140 9.720 8.375 9.400 203,761 +0.90(+10.59%)
Mar 17, 2025 11.00 11.39 7.840 8.500 211,117 -2.56(-23.15%)
Mar 14, 2025 10.50 11.40 10.50 11.06 35,365 +0.61(+5.84%)
Mar 13, 2025 11.30 11.30 10.30 10.45 21,722 -0.65(-5.86%)
Mar 12, 2025 11.00 11.35 10.88 11.10 21,904 +0.09(+0.82%)
Mar 11, 2025 11.04 11.75 10.90 11.01 55,212 +0.11(+1.01%)
Mar 10, 2025 10.02 11.00 10.02 10.90 19,312 +0.31(+2.89%)
Mar 07, 2025 10.13 10.59 10.00 10.59 19,730 +0.34(+3.36%)
Mar 06, 2025 10.56 10.95 10.25 10.25 17,646 -0.55(-5.09%)
Mar 05, 2025 10.62 11.00 10.62 10.80 10,538 -0.20(-1.82%)
Mar 04, 2025 10.50 11.50 10.11 11.00 40,211 +0.44(+4.17%)
Mar 03, 2025 10.00 11.58 9.477 10.56 86,391 -0.19(-1.77%)
Feb 28, 2025 11.30 11.30 10.45 10.75 38,334 +0.29(+2.77%)
Feb 27, 2025 11.55 11.55 10.46 10.46 23,643 -0.82(-7.27%)
Feb 26, 2025 9.270 11.79 9.201 11.28 129,682 +1.97(+21.16%)
Feb 25, 2025 9.400 9.751 9.310 9.310 32,539 -0.58(-5.86%)
Feb 24, 2025 10.55 10.88 9.300 9.890 52,085 -0.63(-5.99%)
Feb 21, 2025 10.86 11.14 9.815 10.52 89,416 -0.51(-4.62%)
Feb 20, 2025 12.97 13.00 9.270 11.03 150,575 -2.17(-16.44%)
Feb 19, 2025 13.20 13.50 12.25 13.20 181,467 +0.03(+0.23%)
Feb 18, 2025 12.72 13.50 11.91 13.17 106,719 +0.72(+5.78%)
Feb 14, 2025 12.25 12.69 11.85 12.45 38,427 +0.11(+0.93%)
Feb 13, 2025 12.50 12.95 11.73 12.34 51,137 +0.03(+0.20%)
Feb 12, 2025 11.50 12.50 11.50 12.31 24,323 +0.52(+4.41%)
Feb 11, 2025 11.57 12.23 11.41 11.79 37,259 +0.22(+1.90%)
Feb 10, 2025 11.60 11.99 11.10 11.57 26,775 +0.23(+2.03%)
Feb 07, 2025 10.65 11.75 10.03 11.34 36,915 +0.56(+5.19%)
Feb 06, 2025 10.30 11.00 9.690 10.78 58,056 +0.50(+4.86%)
Feb 05, 2025 12.00 12.00 8.650 10.28 380,149 -1.80(-14.90%)
Feb 04, 2025 11.49 12.09 11.35 12.08 18,907 +0.50(+4.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.