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 (%)
Jan 31, 2024 0.2385 0.2575 0.2290 0.2480 929,496 +0.01(+3.33%)
Jan 30, 2024 0.2700 0.2700 0.2290 0.2400 3,709,844 -0.09(-27.67%)
Jan 29, 2024 0.4200 0.4175 0.3013 0.3318 1,250,470 -0.09(-20.94%)
Jan 26, 2024 0.4702 0.4702 0.3710 0.4197 899,379 -0.05(-10.74%)
Jan 25, 2024 0.5500 0.5618 0.4652 0.4702 342,672 -0.09(-16.38%)
Jan 24, 2024 0.5620 0.5800 0.5110 0.5623 126,464 +0.00(+0.05%)
Jan 23, 2024 0.6161 0.6161 0.5505 0.5620 151,983 -0.07(-11.52%)
Jan 22, 2024 0.6500 0.6900 0.5702 0.6352 438,067 -0.14(-18.55%)
Jan 19, 2024 0.7600 0.8142 0.6833 0.7799 255,588 +0.09(+12.46%)
Jan 18, 2024 0.7100 0.7100 0.6315 0.6935 241,013 -0.01(-1.84%)
Jan 17, 2024 0.7623 0.8200 0.7000 0.7065 187,468 -0.01(-1.93%)
Jan 16, 2024 0.9200 0.9350 0.7071 0.7204 370,540 -0.21(-22.95%)
Jan 12, 2024 1.010 1.030 0.9000 0.9350 132,003 -0.07(-7.43%)
Jan 11, 2024 1.060 1.080 0.9702 1.010 95,590 -0.06(-5.61%)
Jan 10, 2024 1.130 1.145 1.060 1.070 27,795 -0.08(-6.96%)
Jan 09, 2024 1.170 1.190 1.120 1.150 30,234 -0.07(-5.74%)
Jan 08, 2024 1.190 1.220 1.090 1.220 20,463 +0.03(+2.52%)
Jan 05, 2024 1.210 1.210 1.150 1.190 9,341 +0.04(+3.48%)
Jan 04, 2024 1.150 1.180 1.100 1.150 23,028 +0.00(+0.00%)
Jan 03, 2024 1.190 1.220 1.100 1.150 28,599 -0.04(-3.36%)
Jan 02, 2024 1.300 1.300 1.180 1.190 54,154 -0.08(-6.30%)
Dec 29, 2023 1.240 1.310 1.220 1.270 33,695 +0.01(+0.79%)
Dec 28, 2023 1.250 1.300 1.240 1.260 22,743 -0.02(-1.56%)
Dec 27, 2023 1.260 1.360 1.200 1.280 106,536 +0.00(+0.00%)
Dec 26, 2023 1.150 1.400 1.150 1.280 147,710 +0.07(+5.79%)
Dec 22, 2023 1.200 1.253 1.150 1.210 86,113 +0.04(+3.42%)
Dec 21, 2023 1.060 1.300 0.9930 1.170 381,590 +0.18(+18.18%)
Dec 20, 2023 1.250 1.350 0.9900 0.9900 397,552 -0.30(-23.26%)
Dec 19, 2023 1.400 1.420 1.100 1.290 313,397 -0.04(-3.01%)
Dec 18, 2023 1.760 1.792 1.150 1.330 570,858 -0.40(-23.12%)
Dec 15, 2023 1.860 2.010 1.730 1.730 138,193 -0.03(-1.70%)
Dec 14, 2023 1.820 1.885 1.740 1.760 57,243 +0.03(+1.73%)
Dec 13, 2023 1.820 1.899 1.650 1.730 123,016 -0.10(-5.46%)
Dec 12, 2023 1.910 1.960 1.790 1.830 52,602 -0.07(-3.68%)
Dec 11, 2023 2.000 2.035 1.820 1.900 59,969 -0.17(-8.21%)
Dec 08, 2023 2.080 2.100 1.920 2.070 45,832 -0.03(-1.43%)
Dec 07, 2023 2.160 2.250 2.000 2.100 37,471 +0.00(+0.00%)
Dec 06, 2023 2.120 2.290 2.060 2.100 46,287 -0.02(-0.94%)
Dec 05, 2023 2.240 2.240 2.120 2.120 60,744 -0.06(-2.75%)
Dec 04, 2023 2.200 2.210 2.087 2.180 24,061 +0.00(+0.00%)
Dec 01, 2023 2.080 2.200 2.060 2.180 30,128 +0.10(+4.81%)
Nov 30, 2023 2.020 2.170 2.020 2.080 19,713 +0.02(+0.97%)
Nov 29, 2023 2.150 2.180 2.020 2.060 66,513 -0.04(-1.90%)
Nov 28, 2023 2.250 2.320 1.905 2.100 72,216 -0.19(-8.30%)
Nov 27, 2023 2.260 2.380 2.250 2.290 34,910 -0.09(-3.78%)
Nov 24, 2023 2.200 2.420 2.200 2.380 48,700 +0.13(+5.78%)
Nov 22, 2023 2.160 2.700 2.150 2.250 228,047 +0.16(+7.66%)
Nov 21, 2023 2.470 2.470 1.960 2.090 136,461 -0.37(-15.04%)
Nov 20, 2023 2.590 2.750 2.330 2.460 125,151 -0.21(-7.87%)
Nov 17, 2023 2.110 2.680 2.100 2.670 180,671 +0.57(+27.14%)
Nov 16, 2023 1.880 2.250 1.880 2.100 170,907 +0.18(+9.38%)
Nov 15, 2023 1.740 1.990 1.680 1.920 62,925 +0.25(+14.97%)
Nov 14, 2023 1.580 1.750 1.570 1.670 48,616 +0.01(+0.60%)
Nov 13, 2023 1.530 1.670 1.506 1.660 39,015 +0.21(+14.48%)
Nov 10, 2023 1.450 1.470 1.400 1.450 33,890 -0.01(-0.68%)
Nov 09, 2023 1.660 1.676 1.400 1.460 38,541 -0.16(-9.88%)
Nov 08, 2023 1.710 1.740 1.570 1.620 49,472 -0.06(-3.57%)
Nov 07, 2023 1.900 1.960 1.580 1.680 84,275 -0.24(-12.50%)
Nov 06, 2023 2.000 2.010 1.920 1.920 44,277 -0.08(-4.00%)
Nov 03, 2023 1.970 2.080 1.950 2.000 55,322 +0.05(+2.56%)
Nov 02, 2023 2.100 2.128 1.910 1.950 50,674 -0.04(-2.01%)
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.