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

Cns Pharmaceuticals Inc (NQ: CNSP )

0.2081 +0.0041 (+2.01%)
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 19, 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 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%)
Jul 03, 2023 2.220 2.280 2.160 2.230 57,792 +0.00(+0.00%)
Jun 30, 2023 2.200 2.230 2.140 2.230 140,104 +0.07(+3.24%)
Jun 29, 2023 2.050 2.240 1.990 2.160 145,686 +0.15(+7.46%)
Jun 28, 2023 2.090 2.140 1.956 2.010 164,247 -0.02(-0.99%)
Jun 27, 2023 2.110 2.240 2.030 2.030 167,638 -0.10(-4.69%)
Jun 26, 2023 2.310 2.350 2.120 2.130 115,219 -0.22(-9.36%)
Jun 23, 2023 2.300 2.380 2.263 2.350 114,666 -0.06(-2.49%)
Jun 22, 2023 2.260 2.410 2.180 2.410 182,475 +0.14(+6.17%)
Jun 21, 2023 2.230 2.270 2.180 2.270 79,872 -0.04(-1.73%)
Jun 20, 2023 2.190 2.310 2.140 2.310 134,111 +0.15(+6.94%)
Jun 16, 2023 2.220 2.270 2.110 2.160 326,977 +0.02(+0.80%)
Jun 15, 2023 2.160 2.190 1.990 2.143 318,806 -0.04(-1.71%)
Jun 14, 2023 2.040 2.480 1.950 2.180 463,883 +0.18(+9.00%)
Jun 13, 2023 2.100 2.100 1.920 2.000 176,445 -0.03(-1.48%)
Jun 12, 2023 2.160 2.176 2.010 2.030 115,674 -0.11(-5.14%)
Jun 09, 2023 2.310 2.360 2.010 2.140 391,920 -0.17(-7.36%)
Jun 08, 2023 2.720 2.720 2.280 2.310 490,331 -0.37(-13.81%)
Jun 07, 2023 2.620 2.788 2.280 2.680 434,341 +0.05(+1.90%)
Jun 06, 2023 2.370 2.910 2.320 2.630 823,659 +0.26(+10.97%)
Jun 05, 2023 2.210 2.390 2.060 2.370 536,433 +0.06(+2.60%)
Jun 02, 2023 1.860 2.980 1.854 2.310 9,485,403 +0.50(+27.62%)
Jun 01, 2023 1.850 1.900 1.800 1.810 234,737 -0.03(-1.63%)
May 31, 2023 1.820 1.880 1.700 1.840 213,620 +0.09(+5.14%)
May 30, 2023 1.840 1.849 1.620 1.750 201,763 -0.09(-4.90%)
May 26, 2023 1.890 1.974 1.830 1.840 171,662 -0.15(-7.53%)
May 25, 2023 1.900 2.030 1.800 1.990 241,770 +0.00(+0.00%)
May 24, 2023 1.810 2.040 1.800 1.990 272,817 +0.10(+5.29%)
May 23, 2023 1.700 1.930 1.671 1.890 454,169 +0.12(+6.78%)
May 22, 2023 1.870 2.180 1.620 1.770 5,466,483 +0.18(+11.32%)
May 19, 2023 1.350 1.610 1.300 1.590 1,693,423 +0.24(+17.78%)
May 18, 2023 1.340 1.640 1.260 1.350 2,198,570 +0.07(+5.47%)
May 17, 2023 1.220 1.280 1.210 1.280 45,256 +0.04(+3.23%)
May 16, 2023 1.350 1.400 1.210 1.240 222,235 -0.15(-10.79%)
May 15, 2023 1.360 1.450 1.300 1.390 233,279 +0.01(+0.72%)
May 12, 2023 1.430 1.470 1.320 1.380 130,943 -0.06(-4.17%)
May 11, 2023 1.570 1.590 1.410 1.440 252,007 -0.15(-9.43%)
May 10, 2023 1.610 1.650 1.562 1.590 63,437 -0.07(-4.22%)
May 09, 2023 1.520 1.670 1.520 1.660 182,869 +0.09(+5.73%)
May 08, 2023 1.580 1.613 1.530 1.570 151,018 -0.10(-5.99%)
May 05, 2023 1.560 1.680 1.490 1.670 392,818 +0.04(+2.45%)
May 04, 2023 1.780 1.800 1.570 1.630 492,779 -0.29(-15.10%)
May 03, 2023 1.850 2.250 1.650 1.920 9,056,314 +0.40(+26.32%)
May 02, 2023 1.540 1.590 1.430 1.520 272,726 -0.09(-5.59%)
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.