Skip to main content

Cns Pharmaceuticals Inc (NQ: CNSP )

0.3620 -0.0080 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 1.740 1.778 1.680 1.690 27,434 -0.02(-1.17%)
Aug 31, 2023 1.680 1.794 1.680 1.710 23,962 +0.00(+0.00%)
Aug 30, 2023 1.720 1.800 1.694 1.710 35,440 -0.04(-2.29%)
Aug 29, 2023 1.850 1.940 1.690 1.750 56,611 -0.10(-5.41%)
Aug 28, 2023 1.950 2.030 1.800 1.850 121,524 -0.05(-2.63%)
Aug 25, 2023 1.750 1.979 1.710 1.900 116,940 +0.15(+8.57%)
Aug 24, 2023 1.680 1.810 1.680 1.750 69,177 +0.04(+2.34%)
Aug 23, 2023 1.670 1.790 1.620 1.710 334,993 -0.03(-1.72%)
Aug 22, 2023 1.220 1.840 1.215 1.740 3,543,872 +0.52(+42.62%)
Aug 21, 2023 1.810 1.850 1.200 1.220 509,715 -0.59(-32.60%)
Aug 18, 2023 1.820 1.890 1.810 1.810 25,022 -0.07(-3.72%)
Aug 17, 2023 1.900 1.900 1.810 1.880 35,120 +0.06(+3.30%)
Aug 16, 2023 1.710 1.850 1.710 1.820 55,104 +0.11(+6.43%)
Aug 15, 2023 1.750 1.800 1.650 1.710 78,440 -0.06(-3.39%)
Aug 14, 2023 1.980 2.030 1.750 1.770 256,564 -0.26(-12.81%)
Aug 11, 2023 2.000 2.090 1.970 2.030 55,026 +0.01(+0.50%)
Aug 10, 2023 2.110 2.190 2.010 2.020 138,235 -0.12(-5.61%)
Aug 09, 2023 2.210 2.210 2.120 2.140 40,557 +0.02(+0.94%)
Aug 08, 2023 2.150 2.273 2.120 2.120 101,507 -0.04(-1.85%)
Aug 07, 2023 2.210 2.307 2.120 2.160 151,144 -0.11(-4.85%)
Aug 04, 2023 2.150 2.270 2.130 2.270 189,387 +0.08(+3.65%)
Aug 03, 2023 2.160 2.230 2.120 2.190 116,206 +0.01(+0.46%)
Aug 02, 2023 2.110 2.200 2.114 2.180 52,147 +0.04(+1.87%)
Aug 01, 2023 2.250 2.299 2.102 2.140 97,869 -0.12(-5.31%)
Jul 31, 2023 2.120 2.340 2.120 2.260 179,636 +0.11(+5.36%)
Jul 28, 2023 2.040 2.160 2.000 2.145 91,626 +0.08(+4.13%)
Jul 27, 2023 2.110 2.120 2.020 2.060 50,991 +0.00(+0.00%)
Jul 26, 2023 2.040 2.090 2.030 2.060 28,469 +0.00(+0.00%)
Jul 25, 2023 2.130 2.205 1.990 2.060 119,129 -0.09(-4.19%)
Jul 24, 2023 2.200 2.210 2.120 2.150 35,008 -0.01(-0.46%)
Jul 21, 2023 2.130 2.230 2.080 2.160 63,107 +0.02(+0.93%)
Jul 20, 2023 2.190 2.210 2.100 2.140 52,241 -0.03(-1.38%)
Jul 19, 2023 2.110 2.196 2.100 2.170 81,349 +0.07(+3.33%)
Jul 18, 2023 2.130 2.130 2.020 2.100 99,190 -0.04(-1.87%)
Jul 17, 2023 2.150 2.254 2.056 2.140 111,149 +0.00(+0.00%)
Jul 14, 2023 2.230 2.350 2.120 2.140 142,407 -0.11(-4.89%)
Jul 13, 2023 2.240 2.520 2.210 2.250 118,551 -0.06(-2.60%)
Jul 12, 2023 2.310 2.480 2.210 2.310 174,987 -0.01(-0.43%)
Jul 11, 2023 2.440 2.660 2.200 2.320 314,200 -0.11(-4.53%)
Jul 10, 2023 2.150 2.520 2.120 2.430 273,337 +0.21(+9.46%)
Jul 07, 2023 2.170 2.280 2.130 2.220 212,957 +0.03(+1.37%)
Jul 06, 2023 2.230 2.230 2.070 2.190 135,213 -0.05(-2.23%)
Jul 05, 2023 2.170 2.270 2.080 2.240 97,985 +0.01(+0.45%)
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.