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

Cns Pharmaceuticals Inc (NQ: CNSP )

0.2090 -0.0050 (-2.34%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 25, 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 (%)
Jan 31, 2023 2.240 2.300 2.160 2.210 27,998 -0.04(-1.78%)
Jan 30, 2023 2.370 2.370 2.210 2.250 16,826 +0.00(+0.00%)
Jan 27, 2023 2.418 2.454 2.200 2.250 21,615 -0.16(-6.60%)
Jan 26, 2023 2.460 2.480 2.220 2.409 36,258 +0.02(+0.79%)
Jan 25, 2023 2.278 2.397 2.250 2.390 55,282 +0.10(+4.37%)
Jan 24, 2023 2.280 2.400 2.200 2.290 29,711 -0.03(-1.29%)
Jan 23, 2023 2.300 2.380 2.220 2.320 35,655 +0.11(+4.98%)
Jan 20, 2023 2.350 2.390 2.200 2.210 42,896 -0.18(-7.53%)
Jan 19, 2023 2.340 2.400 2.250 2.390 7,339 +0.05(+2.14%)
Jan 18, 2023 2.530 2.530 2.300 2.340 19,688 -0.18(-7.14%)
Jan 17, 2023 2.380 2.550 2.330 2.520 15,482 +0.12(+5.00%)
Jan 13, 2023 2.520 2.600 2.340 2.400 23,185 -0.09(-3.61%)
Jan 12, 2023 2.650 2.800 2.430 2.490 48,681 -0.22(-8.12%)
Jan 11, 2023 2.780 2.810 2.540 2.710 24,764 -0.02(-0.73%)
Jan 10, 2023 2.790 2.895 2.680 2.730 13,139 -0.01(-0.36%)
Jan 09, 2023 2.810 2.900 2.740 2.740 20,637 -0.16(-5.52%)
Jan 06, 2023 3.290 3.290 2.710 2.900 55,734 -0.01(-0.34%)
Jan 05, 2023 3.080 3.440 2.900 2.910 37,161 -0.17(-5.52%)
Jan 04, 2023 2.760 3.090 2.760 3.080 67,072 +0.42(+15.79%)
Jan 03, 2023 2.400 2.670 2.350 2.660 67,507 +0.26(+10.83%)
Dec 30, 2022 2.288 2.470 2.255 2.400 35,814 +0.16(+7.14%)
Dec 29, 2022 2.130 2.600 2.130 2.240 39,175 +0.09(+4.19%)
Dec 28, 2022 2.130 2.212 2.130 2.150 4,925 +0.01(+0.47%)
Dec 27, 2022 2.130 2.250 2.130 2.140 3,471 -0.05(-2.28%)
Dec 23, 2022 2.100 2.205 2.100 2.190 8,725 +0.09(+4.29%)
Dec 22, 2022 2.480 2.490 2.050 2.100 37,938 -0.39(-15.66%)
Dec 21, 2022 2.780 2.780 2.422 2.490 19,731 -0.29(-10.43%)
Dec 20, 2022 3.099 3.099 2.770 2.780 36,835 -0.16(-5.44%)
Dec 19, 2022 2.940 3.060 2.800 2.940 16,791 +0.01(+0.31%)
Dec 16, 2022 2.560 3.070 2.560 2.931 64,317 +0.38(+14.94%)
Dec 15, 2022 2.540 2.800 2.400 2.550 33,156 +0.03(+1.19%)
Dec 14, 2022 2.340 2.550 2.320 2.520 22,133 +0.18(+7.69%)
Dec 13, 2022 2.550 2.550 2.340 2.340 19,220 -0.16(-6.40%)
Dec 12, 2022 2.870 3.000 2.400 2.500 76,257 -0.29(-10.39%)
Dec 09, 2022 2.350 2.850 2.350 2.790 39,857 +0.44(+18.72%)
Dec 08, 2022 2.440 2.440 2.280 2.350 16,186 -0.02(-0.84%)
Dec 07, 2022 2.500 2.510 2.200 2.370 33,334 -0.14(-5.58%)
Dec 06, 2022 2.600 2.600 2.390 2.510 57,839 -0.03(-1.18%)
Dec 05, 2022 2.760 2.870 2.540 2.540 45,375 -0.22(-7.97%)
Dec 02, 2022 2.870 2.980 2.720 2.760 91,392 -0.14(-4.83%)
Dec 01, 2022 3.100 3.370 2.850 2.900 139,040 -0.13(-4.29%)
Nov 30, 2022 4.050 4.050 2.870 3.030 136,028 -1.02(-25.19%)
Nov 29, 2022 4.280 4.570 4.015 4.050 86,134 -0.96(-19.21%)
Nov 28, 2022 6.300 6.429 4.800 5.013 25,302 -1.29(-20.43%)
Nov 25, 2022 6.423 6.597 6.300 6.300 2,265 -0.25(-3.89%)
Nov 23, 2022 6.300 6.555 6.300 6.555 1,072 +0.25(+4.05%)
Nov 22, 2022 6.300 6.561 6.216 6.300 2,478 +0.09(+1.45%)
Nov 21, 2022 6.000 6.528 5.850 6.210 4,817 +0.21(+3.50%)
Nov 18, 2022 5.850 6.141 5.850 6.000 2,068 +0.15(+2.56%)
Nov 17, 2022 5.757 6.150 5.706 5.850 6,847 -0.04(-0.71%)
Nov 16, 2022 5.700 5.982 5.424 5.892 5,227 +0.19(+3.31%)
Nov 15, 2022 5.679 6.000 5.640 5.703 1,055 -0.13(-2.21%)
Nov 14, 2022 5.697 5.850 5.475 5.832 3,116 +0.16(+2.86%)
Nov 11, 2022 5.685 5.685 5.403 5.670 1,789 +0.09(+1.67%)
Nov 10, 2022 5.550 5.700 5.400 5.577 1,780 +0.03(+0.60%)
Nov 09, 2022 5.700 6.000 5.403 5.544 1,447 -0.16(-2.84%)
Nov 08, 2022 5.700 6.222 5.604 5.706 1,733 +0.00(+0.05%)
Nov 07, 2022 6.297 6.297 5.400 5.703 3,846 -0.01(-0.21%)
Nov 04, 2022 6.207 6.207 5.553 5.715 2,507 -0.29(-4.75%)
Nov 03, 2022 6.000 6.204 5.484 6.000 4,032 +0.01(+0.10%)
Nov 02, 2022 5.400 6.225 5.253 5.994 12,364 +0.89(+17.53%)
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.