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

Cns Pharmaceuticals Inc (NQ: CNSP )

0.2211 +0.0056 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 29, 2022 6.603 6.627 6.120 6.591 9,162 +0.11(+1.67%)
Jul 28, 2022 6.684 6.687 6.300 6.483 1,126 -0.12(-1.77%)
Jul 27, 2022 6.357 6.897 6.192 6.600 10,143 +0.41(+6.64%)
Jul 26, 2022 6.648 6.900 6.000 6.189 19,872 -0.71(-10.30%)
Jul 25, 2022 6.900 7.065 6.609 6.900 6,431 +0.17(+2.45%)
Jul 22, 2022 7.140 7.140 6.675 6.735 5,144 -0.25(-3.65%)
Jul 21, 2022 6.900 7.167 6.675 6.990 18,092 +0.09(+1.30%)
Jul 20, 2022 6.987 7.347 6.762 6.900 7,386 -0.12(-1.71%)
Jul 19, 2022 7.356 7.428 6.627 7.020 8,199 -0.11(-1.56%)
Jul 18, 2022 7.950 7.950 6.600 7.131 31,066 -0.97(-11.96%)
Jul 15, 2022 7.500 8.310 7.050 8.100 14,540 +0.33(+4.29%)
Jul 14, 2022 7.800 8.340 7.500 7.767 15,363 -0.19(-2.34%)
Jul 13, 2022 8.070 8.400 7.833 7.953 8,176 -0.20(-2.50%)
Jul 12, 2022 8.400 8.364 7.980 8.157 9,544 +0.19(+2.37%)
Jul 11, 2022 8.547 8.625 7.815 7.968 12,499 -0.55(-6.51%)
Jul 08, 2022 8.592 8.640 8.205 8.523 10,132 +0.05(+0.64%)
Jul 07, 2022 8.202 8.664 7.950 8.469 19,766 +0.66(+8.49%)
Jul 06, 2022 7.800 8.130 7.800 7.806 10,204 -0.03(-0.34%)
Jul 05, 2022 8.202 8.202 7.650 7.833 10,009 -0.12(-1.47%)
Jul 01, 2022 7.830 8.433 7.503 7.950 17,942 -0.45(-5.36%)
Jun 30, 2022 7.878 8.820 7.800 8.400 59,142 +0.15(+1.86%)
Jun 29, 2022 7.890 8.550 7.794 8.247 34,759 +0.36(+4.56%)
Jun 28, 2022 7.800 8.400 7.800 7.887 21,008 -0.08(-0.94%)
Jun 27, 2022 7.830 8.400 7.746 7.962 25,544 +0.02(+0.23%)
Jun 24, 2022 7.947 8.625 7.710 7.944 42,931 -0.39(-4.71%)
Jun 23, 2022 11.09 11.30 8.025 8.337 404,970 -0.06(-0.75%)
Jun 22, 2022 8.100 9.240 8.100 8.400 5,838 +0.30(+3.70%)
Jun 21, 2022 8.676 8.676 7.890 8.100 8,966 -0.30(-3.57%)
Jun 17, 2022 8.250 8.610 8.190 8.400 8,032 +0.22(+2.68%)
Jun 16, 2022 8.100 8.250 7.800 8.181 5,018 +0.00(+0.00%)
Jun 15, 2022 8.397 8.397 7.890 8.181 9,859 +0.17(+2.13%)
Jun 14, 2022 8.253 8.403 7.890 8.010 5,416 -0.04(-0.52%)
Jun 13, 2022 8.400 8.667 7.860 8.052 10,192 -0.55(-6.42%)
Jun 10, 2022 9.033 9.297 8.100 8.604 10,338 -0.70(-7.48%)
Jun 09, 2022 9.216 9.513 9.000 9.300 10,656 +0.08(+0.91%)
Jun 08, 2022 9.300 9.600 8.850 9.216 11,684 -0.08(-0.90%)
Jun 07, 2022 9.600 10.14 9.075 9.300 9,848 -0.27(-2.82%)
Jun 06, 2022 9.450 9.870 9.000 9.570 18,148 -0.15(-1.54%)
Jun 03, 2022 9.300 10.42 9.243 9.720 31,497 +0.19(+2.02%)
Jun 02, 2022 9.300 10.20 9.000 9.528 21,683 +0.53(+5.87%)
Jun 01, 2022 8.700 9.459 8.640 9.000 5,519 -0.10(-1.06%)
May 31, 2022 9.000 10.48 8.703 9.096 17,240 +0.25(+2.81%)
May 27, 2022 9.600 9.726 8.223 8.847 14,199 -0.60(-6.38%)
May 26, 2022 9.000 9.600 8.934 9.450 32,238 +0.52(+5.78%)
May 25, 2022 8.550 9.300 8.133 8.934 17,731 +0.46(+5.45%)
May 24, 2022 8.700 8.805 7.515 8.472 13,518 -0.11(-1.29%)
May 23, 2022 8.100 9.000 7.650 8.583 26,755 +0.30(+3.66%)
May 20, 2022 9.000 9.000 8.154 8.280 11,710 -0.42(-4.83%)
May 19, 2022 8.400 8.700 8.250 8.700 8,412 +0.12(+1.36%)
May 18, 2022 7.950 9.132 7.950 8.583 17,523 +0.08(+0.95%)
May 17, 2022 8.529 8.847 8.316 8.502 5,591 -0.02(-0.21%)
May 16, 2022 8.700 8.967 8.094 8.520 16,912 -0.17(-2.00%)
May 13, 2022 8.550 9.000 8.235 8.694 25,330 +0.46(+5.57%)
May 12, 2022 8.100 8.394 7.830 8.235 8,028 -0.03(-0.33%)
May 11, 2022 9.000 9.000 8.100 8.262 12,735 -0.74(-8.20%)
May 10, 2022 8.856 9.312 8.730 9.000 3,824 +0.14(+1.63%)
May 09, 2022 9.300 9.717 8.400 8.856 25,603 -0.58(-6.11%)
May 06, 2022 9.528 9.972 9.300 9.432 6,706 -0.39(-3.97%)
May 05, 2022 10.20 10.79 9.450 9.822 13,369 -0.63(-6.00%)
May 04, 2022 10.50 10.65 10.05 10.45 3,484 -0.05(-0.49%)
May 03, 2022 10.23 10.80 9.951 10.50 12,553 +0.53(+5.36%)
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.