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

Cns Pharmaceuticals Inc (NQ: CNSP )

0.2020 -0.0020 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 2.020 2.170 2.020 2.080 19,713 +0.02(+0.97%)
Nov 29, 2023 2.150 2.180 2.020 2.060 66,513 -0.04(-1.90%)
Nov 28, 2023 2.250 2.320 1.905 2.100 72,216 -0.19(-8.30%)
Nov 27, 2023 2.260 2.380 2.250 2.290 34,910 -0.09(-3.78%)
Nov 24, 2023 2.200 2.420 2.200 2.380 48,700 +0.13(+5.78%)
Nov 22, 2023 2.160 2.700 2.150 2.250 228,047 +0.16(+7.66%)
Nov 21, 2023 2.470 2.470 1.960 2.090 136,461 -0.37(-15.04%)
Nov 20, 2023 2.590 2.750 2.330 2.460 125,151 -0.21(-7.87%)
Nov 17, 2023 2.110 2.680 2.100 2.670 180,671 +0.57(+27.14%)
Nov 16, 2023 1.880 2.250 1.880 2.100 170,907 +0.18(+9.38%)
Nov 15, 2023 1.740 1.990 1.680 1.920 62,925 +0.25(+14.97%)
Nov 14, 2023 1.580 1.750 1.570 1.670 48,616 +0.01(+0.60%)
Nov 13, 2023 1.530 1.670 1.506 1.660 39,015 +0.21(+14.48%)
Nov 10, 2023 1.450 1.470 1.400 1.450 33,890 -0.01(-0.68%)
Nov 09, 2023 1.660 1.676 1.400 1.460 38,541 -0.16(-9.88%)
Nov 08, 2023 1.710 1.740 1.570 1.620 49,472 -0.06(-3.57%)
Nov 07, 2023 1.900 1.960 1.580 1.680 84,275 -0.24(-12.50%)
Nov 06, 2023 2.000 2.010 1.920 1.920 44,277 -0.08(-4.00%)
Nov 03, 2023 1.970 2.080 1.950 2.000 55,322 +0.05(+2.56%)
Nov 02, 2023 2.100 2.128 1.910 1.950 50,674 -0.04(-2.01%)
Nov 01, 2023 2.080 2.080 1.990 1.990 40,546 -0.08(-3.86%)
Oct 31, 2023 2.000 2.200 1.978 2.070 50,809 +0.06(+2.99%)
Oct 30, 2023 1.890 2.080 1.887 2.010 42,493 +0.12(+6.35%)
Oct 27, 2023 2.030 2.370 1.870 1.890 119,168 -0.09(-4.55%)
Oct 26, 2023 2.420 2.450 1.880 1.980 215,375 -0.50(-20.16%)
Oct 25, 2023 2.310 2.740 2.310 2.480 227,541 +0.08(+3.33%)
Oct 24, 2023 2.190 2.410 2.050 2.400 148,183 +0.30(+14.29%)
Oct 23, 2023 2.160 2.190 2.000 2.100 74,193 +0.08(+3.96%)
Oct 20, 2023 2.040 2.220 1.922 2.020 207,971 +0.04(+2.02%)
Oct 19, 2023 2.020 2.030 1.690 1.980 126,955 +0.20(+11.24%)
Oct 18, 2023 1.700 2.040 1.510 1.780 205,639 +0.18(+11.25%)
Oct 17, 2023 1.460 1.750 1.450 1.600 146,023 -0.02(-1.23%)
Oct 16, 2023 1.410 1.709 1.342 1.620 393,178 +0.27(+20.00%)
Oct 13, 2023 1.100 1.470 1.100 1.350 104,698 +0.20(+17.39%)
Oct 12, 2023 1.140 1.229 1.114 1.150 36,040 -0.03(-2.54%)
Oct 11, 2023 1.040 1.230 1.040 1.180 23,529 +0.11(+10.28%)
Oct 10, 2023 1.090 1.090 1.050 1.070 13,747 +0.04(+3.86%)
Oct 09, 2023 1.050 1.145 1.030 1.030 17,171 -0.02(-1.89%)
Oct 06, 2023 1.090 1.130 1.050 1.050 22,382 -0.04(-3.67%)
Oct 05, 2023 1.090 1.159 1.090 1.090 18,073 +0.01(+0.93%)
Oct 04, 2023 1.100 1.227 1.080 1.080 11,994 -0.06(-5.26%)
Oct 03, 2023 1.110 1.250 1.090 1.140 52,873 +0.00(+0.00%)
Oct 02, 2023 1.120 1.150 1.102 1.140 14,248 +0.00(+0.00%)
Sep 29, 2023 1.100 1.200 1.080 1.140 40,071 +0.04(+3.64%)
Sep 28, 2023 1.070 1.110 1.020 1.100 65,813 +0.08(+7.84%)
Sep 27, 2023 1.090 1.130 1.020 1.020 62,919 -0.07(-6.42%)
Sep 26, 2023 1.130 1.180 1.070 1.090 35,662 -0.04(-3.54%)
Sep 25, 2023 1.280 1.140 1.120 1.130 32,444 -0.04(-3.42%)
Sep 22, 2023 1.200 1.280 1.170 1.170 32,187 -0.05(-4.10%)
Sep 21, 2023 1.260 1.260 1.210 1.220 34,312 -0.05(-3.94%)
Sep 20, 2023 1.292 1.375 1.260 1.270 11,976 -0.02(-1.55%)
Sep 19, 2023 1.390 1.440 1.260 1.290 29,824 -0.13(-9.15%)
Sep 18, 2023 1.420 1.470 1.350 1.420 36,805 -0.08(-5.33%)
Sep 15, 2023 1.400 1.525 1.400 1.500 28,877 +0.05(+3.45%)
Sep 14, 2023 1.490 1.490 1.442 1.450 16,705 -0.06(-3.97%)
Sep 13, 2023 1.550 1.553 1.500 1.510 16,774 +0.04(+2.72%)
Sep 12, 2023 1.530 1.531 1.456 1.470 11,756 +0.02(+1.38%)
Sep 11, 2023 1.460 1.520 1.430 1.450 35,771 -0.03(-2.03%)
Sep 08, 2023 1.580 1.580 1.440 1.480 28,796 -0.06(-3.90%)
Sep 07, 2023 1.530 1.590 1.440 1.540 55,241 -0.02(-1.28%)
Sep 06, 2023 1.530 1.570 1.500 1.560 53,193 -0.02(-1.27%)
Sep 05, 2023 1.660 1.720 1.520 1.580 110,520 -0.11(-6.51%)
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.