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

Cns Pharmaceuticals Inc (NQ: CNSP )

0.2249 +0.0253 (+12.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2022 7.566 8.097 6.843 7.332 32,046 -0.23(-3.05%)
Aug 30, 2022 7.920 7.935 7.554 7.563 3,310 -0.21(-2.70%)
Aug 29, 2022 7.602 8.100 7.515 7.773 13,155 +0.05(+0.66%)
Aug 26, 2022 8.100 8.100 7.542 7.722 1,468 -0.20(-2.50%)
Aug 25, 2022 7.800 8.097 7.503 7.920 5,757 +0.27(+3.57%)
Aug 24, 2022 7.455 7.947 7.200 7.647 12,881 +0.23(+3.03%)
Aug 23, 2022 7.200 7.497 7.200 7.422 1,597 +0.21(+2.87%)
Aug 22, 2022 6.660 7.407 6.633 7.215 4,524 -0.20(-2.63%)
Aug 19, 2022 7.500 7.560 6.633 7.410 4,388 +0.02(+0.20%)
Aug 18, 2022 7.350 7.716 6.606 7.395 7,305 +0.04(+0.61%)
Aug 17, 2022 7.800 7.860 6.900 7.350 4,031 +0.15(+2.08%)
Aug 16, 2022 7.500 7.767 7.200 7.200 5,684 -0.57(-7.30%)
Aug 15, 2022 7.800 8.079 7.500 7.767 7,257 +0.10(+1.29%)
Aug 12, 2022 7.788 7.788 7.500 7.668 3,222 -0.12(-1.50%)
Aug 11, 2022 7.545 7.800 7.350 7.785 5,072 +0.25(+3.30%)
Aug 10, 2022 7.281 7.947 7.281 7.536 3,997 +0.03(+0.40%)
Aug 09, 2022 7.800 7.950 7.257 7.506 7,741 -0.25(-3.29%)
Aug 08, 2022 7.200 7.800 6.807 7.761 20,761 +0.98(+14.37%)
Aug 05, 2022 6.780 7.350 6.780 6.786 8,153 -0.11(-1.65%)
Aug 04, 2022 6.600 7.068 6.468 6.900 5,752 +0.31(+4.74%)
Aug 03, 2022 6.300 6.600 6.165 6.588 6,946 +0.19(+3.00%)
Aug 02, 2022 6.900 6.891 6.000 6.396 8,111 -0.20(-3.09%)
Aug 01, 2022 6.870 6.900 6.120 6.600 7,707 +0.01(+0.14%)
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%)
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.