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 (%)
Mar 31, 2020 60.00 63.00 60.00 63.00 604 +0.30(+0.48%)
Mar 30, 2020 63.60 70.20 60.45 62.70 499 -0.90(-1.42%)
Mar 27, 2020 66.00 70.20 60.00 63.60 770 -8.10(-11.30%)
Mar 26, 2020 74.10 74.10 66.00 71.70 1,421 -3.30(-4.40%)
Mar 25, 2020 78.60 78.60 60.60 75.00 1,945 -2.10(-2.72%)
Mar 24, 2020 89.10 105.00 70.20 77.10 17,849 +5.10(+7.08%)
Mar 23, 2020 105.00 105.00 63.00 72.00 5,781 -2.40(-3.23%)
Mar 20, 2020 69.00 97.20 67.50 74.40 1,773 +7.20(+10.71%)
Mar 19, 2020 55.80 69.00 55.73 67.20 828 +11.70(+21.08%)
Mar 18, 2020 52.20 56.10 48.90 55.50 2,521 +3.00(+5.71%)
Mar 17, 2020 46.80 56.25 43.50 52.50 2,149 +9.00(+20.69%)
Mar 16, 2020 54.60 55.08 37.75 43.50 6,912 -16.50(-27.50%)
Mar 13, 2020 69.00 71.70 57.90 60.00 1,896 -6.30(-9.50%)
Mar 12, 2020 84.00 88.50 64.80 66.30 2,594 -20.70(-23.79%)
Mar 11, 2020 105.60 105.60 87.00 87.00 1,443 -18.60(-17.61%)
Mar 10, 2020 106.20 110.10 102.90 105.60 1,007 +0.60(+0.57%)
Mar 09, 2020 109.50 111.00 102.00 105.00 2,097 -6.30(-5.66%)
Mar 06, 2020 117.00 119.70 111.30 111.30 1,393 -1.50(-1.33%)
Mar 05, 2020 120.90 121.20 112.50 112.80 1,853 -7.20(-6.00%)
Mar 04, 2020 117.60 120.02 114.05 120.00 2,121 +2.70(+2.30%)
Mar 03, 2020 135.00 152.70 117.00 117.30 40,863 -0.50(-0.43%)
Mar 02, 2020 110.96 118.50 105.63 117.80 962 +6.20(+5.56%)
Feb 28, 2020 120.30 120.30 105.00 111.60 736 -5.40(-4.62%)
Feb 27, 2020 114.00 118.50 102.00 117.00 2,900 +3.30(+2.90%)
Feb 26, 2020 118.80 121.52 111.00 113.70 1,485 -6.00(-5.01%)
Feb 25, 2020 122.70 122.70 119.70 119.70 931 -2.36(-1.93%)
Feb 24, 2020 121.80 123.30 120.00 122.06 1,307 -0.94(-0.76%)
Feb 21, 2020 126.00 126.30 122.10 123.00 1,110 -0.90(-0.73%)
Feb 20, 2020 123.00 127.20 123.00 123.90 1,231 -0.30(-0.24%)
Feb 19, 2020 124.50 127.12 120.90 124.20 1,383 +0.00(+0.00%)
Feb 18, 2020 121.80 124.80 120.00 124.20 1,426 +3.67(+3.04%)
Feb 14, 2020 122.10 124.94 120.00 120.53 1,393 -1.57(-1.29%)
Feb 13, 2020 120.30 124.20 120.00 122.10 1,012 -1.20(-0.97%)
Feb 12, 2020 124.50 128.96 123.00 123.30 1,492 +0.30(+0.24%)
Feb 11, 2020 128.70 129.00 122.40 123.00 1,153 +1.20(+0.99%)
Feb 10, 2020 125.10 126.00 121.80 121.80 1,721 -6.30(-4.92%)
Feb 07, 2020 129.90 133.50 126.03 128.10 1,540 -3.00(-2.29%)
Feb 06, 2020 133.20 136.89 129.30 131.10 960 -2.10(-1.58%)
Feb 05, 2020 141.30 141.30 131.10 133.20 1,400 -4.80(-3.48%)
Feb 04, 2020 130.50 142.50 130.50 138.00 3,783 +7.20(+5.50%)
Feb 03, 2020 129.60 132.00 128.40 130.80 1,109 +1.50(+1.16%)
Jan 31, 2020 131.10 131.10 127.56 129.30 1,233 -1.20(-0.92%)
Jan 30, 2020 125.40 130.80 123.60 130.50 3,579 +6.90(+5.58%)
Jan 29, 2020 128.10 129.00 122.70 123.60 1,447 -3.30(-2.60%)
Jan 28, 2020 129.00 131.40 124.80 126.90 2,287 -2.70(-2.08%)
Jan 27, 2020 131.70 132.00 127.20 129.60 2,355 -2.40(-1.82%)
Jan 24, 2020 133.80 135.00 131.70 132.00 1,130 -1.50(-1.12%)
Jan 23, 2020 133.50 135.00 131.70 133.50 2,396 +1.80(+1.37%)
Jan 22, 2020 133.80 134.10 129.90 131.70 1,863 -2.70(-2.01%)
Jan 21, 2020 131.40 134.70 130.50 134.40 2,122 +4.50(+3.46%)
Jan 17, 2020 134.70 134.70 127.50 129.90 1,543 -3.90(-2.91%)
Jan 16, 2020 132.00 136.50 131.70 133.80 2,002 +2.70(+2.06%)
Jan 15, 2020 132.00 133.90 126.60 131.10 2,320 +0.00(+0.00%)
Jan 14, 2020 139.50 142.20 126.00 131.10 3,684 -6.60(-4.79%)
Jan 13, 2020 152.40 164.70 132.00 137.70 22,359 -12.00(-8.02%)
Jan 10, 2020 133.20 149.70 132.60 149.70 10,346 +16.78(+12.62%)
Jan 09, 2020 129.00 133.20 128.29 132.92 3,677 +5.42(+4.25%)
Jan 08, 2020 130.50 132.90 124.50 127.50 1,741 -1.50(-1.16%)
Jan 07, 2020 121.20 133.80 119.10 129.00 6,153 +10.20(+8.59%)
Jan 06, 2020 121.80 121.80 117.00 118.80 1,023 -1.20(-1.00%)
Jan 03, 2020 119.70 120.00 117.90 120.00 596 +2.70(+2.30%)
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.