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

Cns Pharmaceuticals Inc (NQ: CNSP )

0.1409 +0.0011 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2020 2835 2835 2760 2790 25 -45.00(-1.59%)
Jul 30, 2020 2820 2895 2775 2835 37 -15.00(-0.53%)
Jul 29, 2020 2895 3540 2850 2850 185 -30.00(-1.04%)
Jul 28, 2020 2925 3000 2850 2880 24 +0.00(+0.00%)
Jul 27, 2020 2880 2940 2850 2880 17 -60.00(-2.04%)
Jul 24, 2020 2940 3000 2790 2940 27 -45.00(-1.51%)
Jul 23, 2020 2895 3000 2790 2985 69 +90.00(+3.11%)
Jul 22, 2020 3000 3000 2595 2895 51 +30.00(+1.05%)
Jul 21, 2020 3015 3105 2790 2865 32 -75.00(-2.55%)
Jul 20, 2020 3030 3075 2880 2940 37 -135.00(-4.39%)
Jul 17, 2020 3150 3180 2850 3075 29 +0.00(+0.00%)
Jul 16, 2020 2925 3075 2775 3075 44 +270.00(+9.63%)
Jul 15, 2020 2745 2910 2595 2805 71 +225.00(+8.72%)
Jul 14, 2020 2535 2700 2430 2580 66 +45.00(+1.78%)
Jul 13, 2020 2790 2790 2385 2535 36 -270.00(-9.63%)
Jul 10, 2020 2925 3029 2625 2805 78 -120.00(-4.10%)
Jul 09, 2020 3150 3150 2850 2925 65 -165.00(-5.34%)
Jul 08, 2020 3225 3255 2955 3090 57 +165.00(+5.64%)
Jul 07, 2020 3165 3480 2895 2925 31 -307.50(-9.51%)
Jul 06, 2020 3105 3420 3105 3232 32 +127.50(+4.11%)
Jul 02, 2020 3090 3225 3090 3105 13 -30.00(-0.96%)
Jul 01, 2020 3270 3270 3090 3135 12 -75.00(-2.34%)
Jun 30, 2020 3150 3660 3090 3210 36 +105.00(+3.38%)
Jun 29, 2020 3090 3270 3075 3105 10 +30.00(+0.98%)
Jun 26, 2020 3375 3660 3060 3075 23 -300.00(-8.89%)
Jun 25, 2020 3705 3784 3375 3375 37 -120.00(-3.43%)
Jun 24, 2020 3615 3990 3480 3495 67 -225.00(-6.05%)
Jun 23, 2020 3390 3720 3390 3720 57 +285.00(+8.30%)
Jun 22, 2020 3315 3435 3300 3435 26 +0.00(+0.00%)
Jun 19, 2020 3600 3615 3255 3435 28 -90.00(-2.55%)
Jun 18, 2020 3540 3675 3375 3525 22 -45.00(-1.26%)
Jun 17, 2020 3540 3660 3360 3570 54 -60.00(-1.65%)
Jun 16, 2020 3945 3945 3495 3630 39 +0.00(+0.00%)
Jun 15, 2020 3615 3735 3600 3630 44 -75.00(-2.02%)
Jun 12, 2020 3915 3915 3600 3705 59 -180.00(-4.63%)
Jun 11, 2020 4380 4410 3525 3885 457 -135.00(-3.36%)
Jun 10, 2020 4140 5010 3825 4020 529 +240.00(+6.35%)
Jun 09, 2020 3750 3975 3750 3780 11 -22.50(-0.59%)
Jun 08, 2020 4005 4050 3750 3802 30 -187.50(-4.70%)
Jun 05, 2020 4170 4260 3930 3990 20 -150.00(-3.62%)
Jun 04, 2020 3960 4290 3825 4140 20 +90.00(+2.22%)
Jun 03, 2020 4050 4260 3930 4050 31 -75.00(-1.82%)
Jun 02, 2020 4335 4335 3930 4125 34 -150.00(-3.51%)
Jun 01, 2020 4005 4320 3975 4275 27 +285.00(+7.14%)
May 29, 2020 3465 4170 3465 3990 59 +390.00(+10.83%)
May 28, 2020 4095 4635 3240 3600 139 -540.00(-13.04%)
May 04, 2020 4140 4140 4140 0 +0.00(+0.00%)
May 01, 2020 4185 4305 4050 4140 40 -165.00(-3.83%)
Apr 30, 2020 4275 4305 4125 4305 40 -60.00(-1.37%)
Apr 29, 2020 4470 4544 4200 4365 36 -105.00(-2.35%)
Apr 28, 2020 4260 4500 4125 4470 45 +75.00(+1.71%)
Apr 27, 2020 4140 4395 4125 4395 41 +210.00(+5.02%)
Apr 24, 2020 4455 4455 4050 4185 68 -240.00(-5.42%)
Apr 23, 2020 4725 4740 4275 4425 101 -60.00(-1.34%)
Apr 22, 2020 4650 4650 4350 4485 37 -120.00(-2.61%)
Apr 21, 2020 4845 4845 4350 4605 42 -240.00(-4.95%)
Apr 20, 2020 4635 4875 4515 4845 36 +210.00(+4.53%)
Apr 17, 2020 4740 4890 3915 4635 134 -105.00(-2.22%)
Apr 16, 2020 4935 4965 4650 4740 65 -165.00(-3.36%)
Apr 15, 2020 4815 4995 4650 4905 49 -60.00(-1.21%)
Apr 14, 2020 5520 5520 4650 4965 201 -585.00(-10.54%)
Apr 13, 2020 6225 6270 5250 5550 429 +540.00(+10.78%)
Apr 09, 2020 6975 8430 4725 5010 2,538 +885.00(+21.45%)
Apr 08, 2020 3600 4605 3450 4125 331 +1125.00(+37.50%)
Apr 07, 2020 3495 3495 2895 3000 27 -300.00(-9.09%)
Apr 06, 2020 3180 3435 2839 3300 7 +60.00(+1.85%)
Apr 03, 2020 3000 3240 2880 3240 18 +240.00(+8.00%)
Apr 02, 2020 2925 3135 2884 3000 4 -75.00(-2.44%)
Apr 01, 2020 3015 3178 2745 3075 15 -75.00(-2.38%)
Mar 31, 2020 3000 3150 3000 3150 12 +15.00(+0.48%)
Mar 30, 2020 3180 3510 3022 3135 9 -45.00(-1.42%)
Mar 27, 2020 3300 3510 3000 3180 15 -405.00(-11.30%)
Mar 26, 2020 3705 3705 3300 3585 28 -165.00(-4.40%)
Mar 25, 2020 3930 3930 3030 3750 38 -105.00(-2.72%)
Mar 24, 2020 4455 5250 3510 3855 356 +255.00(+7.08%)
Mar 23, 2020 5250 5250 3150 3600 115 -120.00(-3.23%)
Mar 20, 2020 3450 4860 3375 3720 35 +360.00(+10.71%)
Mar 19, 2020 2790 3450 2786 3360 16 +585.00(+21.08%)
Mar 18, 2020 2610 2805 2445 2775 50 +150.00(+5.71%)
Mar 17, 2020 2340 2812 2175 2625 42 +450.00(+20.69%)
Mar 16, 2020 2730 2754 1887 2175 138 -825.00(-27.50%)
Mar 13, 2020 3450 3585 2895 3000 37 -315.00(-9.50%)
Mar 12, 2020 4200 4425 3240 3315 51 -1035.00(-23.79%)
Mar 11, 2020 5280 5280 4350 4350 28 -930.00(-17.61%)
Mar 10, 2020 5310 5505 5145 5280 20 +30.00(+0.57%)
Mar 09, 2020 5475 5550 5100 5250 41 -315.00(-5.66%)
Mar 06, 2020 5850 5985 5565 5565 27 -75.00(-1.33%)
Mar 05, 2020 6045 6060 5625 5640 37 -360.00(-6.00%)
Mar 04, 2020 5880 6001 5702 6000 42 +135.00(+2.30%)
Mar 03, 2020 6750 7635 5850 5865 817 -25.05(-0.43%)
Mar 02, 2020 5548 5925 5281 5890 19 +310.20(+5.56%)
Feb 28, 2020 6015 6015 5250 5580 14 -270.15(-4.62%)
Feb 27, 2020 5700 5925 5100 5850 58 +165.00(+2.90%)
Feb 26, 2020 5940 6076 5550 5685 29 -300.15(-5.01%)
Feb 25, 2020 6135 6135 5985 5985 18 -117.90(-1.93%)
Feb 24, 2020 6090 6165 6000 6103 26 -46.95(-0.76%)
Feb 21, 2020 6300 6315 6105 6150 22 -45.00(-0.73%)
Feb 20, 2020 6150 6360 6150 6195 24 -15.00(-0.24%)
Feb 19, 2020 6225 6356 6045 6210 27 +0.00(+0.00%)
Feb 18, 2020 6090 6240 6000 6210 28 +183.45(+3.04%)
Feb 14, 2020 6105 6247 6000 6027 27 -78.45(-1.29%)
Feb 13, 2020 6015 6210 6000 6105 20 -60.00(-0.97%)
Feb 12, 2020 6225 6448 6150 6165 29 +15.00(+0.24%)
Feb 11, 2020 6435 6450 6120 6150 23 +60.00(+0.99%)
Feb 10, 2020 6255 6300 6090 6090 34 -315.00(-4.92%)
Feb 07, 2020 6495 6675 6301 6405 30 -150.00(-2.29%)
Feb 06, 2020 6660 6844 6465 6555 19 -105.00(-1.58%)
Feb 05, 2020 7065 7065 6555 6660 28 -240.00(-3.48%)
Feb 04, 2020 6525 7125 6525 6900 75 +360.00(+5.50%)
Feb 03, 2020 6480 6600 6420 6540 22 +75.00(+1.16%)
Jan 31, 2020 6555 6555 6378 6465 24 -60.00(-0.92%)
Jan 30, 2020 6270 6540 6180 6525 71 +345.00(+5.58%)
Jan 29, 2020 6405 6450 6135 6180 28 -165.00(-2.60%)
Jan 28, 2020 6450 6570 6240 6345 45 -135.00(-2.08%)
Jan 27, 2020 6585 6600 6360 6480 47 -120.00(-1.82%)
Jan 24, 2020 6690 6750 6585 6600 22 -75.00(-1.12%)
Jan 23, 2020 6675 6750 6585 6675 47 +90.00(+1.37%)
Jan 22, 2020 6690 6705 6495 6585 37 -135.00(-2.01%)
Jan 21, 2020 6570 6735 6525 6720 42 +225.00(+3.46%)
Jan 17, 2020 6735 6735 6375 6495 30 -195.00(-2.91%)
Jan 16, 2020 6600 6825 6585 6690 40 +135.00(+2.06%)
Jan 15, 2020 6600 6695 6330 6555 46 +0.00(+0.00%)
Jan 14, 2020 6975 7110 6300 6555 73 -330.00(-4.79%)
Jan 13, 2020 7620 8235 6600 6885 447 -600.00(-8.02%)
Jan 10, 2020 6660 7485 6630 7485 206 +838.95(+12.62%)
Jan 09, 2020 6450 6660 6414 6646 73 +271.05(+4.25%)
Jan 08, 2020 6525 6645 6225 6375 34 -75.00(-1.16%)
Jan 07, 2020 6060 6690 5955 6450 123 +510.00(+8.59%)
Jan 06, 2020 6090 6090 5850 5940 20 -60.00(-1.00%)
Jan 03, 2020 5985 6000 5895 6000 11 +135.00(+2.30%)
Jan 02, 2020 5850 6030 5850 5865 17 -60.00(-1.01%)
Dec 31, 2019 5850 6023 5820 5925 21 +120.00(+2.07%)
Dec 30, 2019 5880 6000 5745 5805 21 -52.50(-0.90%)
Dec 27, 2019 5865 5927 5807 5858 16 -7.50(-0.13%)
Dec 26, 2019 5775 6000 5775 5865 25 +90.00(+1.56%)
Dec 24, 2019 5775 5895 5718 5775 17 -15.00(-0.26%)
Dec 23, 2019 5745 5850 5700 5790 26 +195.00(+3.49%)
Dec 20, 2019 6000 6060 5595 5595 82 -360.00(-6.05%)
Dec 19, 2019 6120 6150 5880 5955 47 +150.00(+2.58%)
Dec 18, 2019 5820 6015 5775 5805 29 +30.00(+0.52%)
Dec 17, 2019 5850 5970 5775 5775 31 -60.00(-1.03%)
Dec 16, 2019 5970 6030 5775 5835 48 -90.00(-1.52%)
Dec 13, 2019 6045 6045 5835 5925 31 -120.00(-1.99%)
Dec 12, 2019 6015 6240 5745 6045 128 +240.00(+4.13%)
Dec 11, 2019 5760 6165 5625 5805 127 +135.00(+2.38%)
Dec 10, 2019 6075 6150 5475 5670 124 -240.00(-4.06%)
Dec 09, 2019 6000 6134 5850 5910 55 -75.00(-1.25%)
Dec 06, 2019 6225 6225 5925 5985 56 -135.00(-2.21%)
Dec 05, 2019 6120 6225 6000 6120 20 +45.00(+0.74%)
Dec 04, 2019 6255 6296 6015 6075 55 +60.00(+1.00%)
Dec 03, 2019 6135 6300 6015 6015 23 -75.00(-1.23%)
Dec 02, 2019 6225 6490 6000 6090 31 -105.00(-1.69%)
Nov 29, 2019 6345 6345 6150 6195 8 -55.05(-0.88%)
Nov 27, 2019 6150 6480 6150 6250 11 +115.05(+1.88%)
Nov 26, 2019 6525 6945 6015 6135 82 -195.00(-3.08%)
Nov 25, 2019 6420 6690 6300 6330 39 -22.50(-0.35%)
Nov 22, 2019 6435 6521 6270 6352 18 -82.50(-1.28%)
Nov 21, 2019 5985 6630 5865 6435 55 +300.00(+4.89%)
Nov 20, 2019 6300 6660 5850 6135 150 -345.00(-5.32%)
Nov 19, 2019 6960 8535 6225 6480 605 +480.00(+8.00%)
Nov 18, 2019 6735 6735 6120 6000 46 -570.00(-8.68%)
Nov 15, 2019 6360 6750 6360 6570 54 +210.00(+3.30%)
Nov 14, 2019 6120 6465 6120 6360 40 +240.00(+3.92%)
Nov 13, 2019 6030 6330 6030 6120 34 +90.00(+1.49%)
Nov 12, 2019 6375 6585 5790 6030 170 -345.00(-5.41%)
Nov 11, 2019 7125 7275 6375 6375 145 -480.00(-7.00%)
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.