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

Cns Pharmaceuticals Inc (NQ: CNSP )

0.2049 -0.0028 (-1.35%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 15, 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 (%)
May 31, 2022 9.000 10.48 8.703 9.096 17,240 +0.25(+2.81%)
May 27, 2022 9.600 9.726 8.223 8.847 14,199 -0.60(-6.38%)
May 26, 2022 9.000 9.600 8.934 9.450 32,238 +0.52(+5.78%)
May 25, 2022 8.550 9.300 8.133 8.934 17,731 +0.46(+5.45%)
May 24, 2022 8.700 8.805 7.515 8.472 13,518 -0.11(-1.29%)
May 23, 2022 8.100 9.000 7.650 8.583 26,755 +0.30(+3.66%)
May 20, 2022 9.000 9.000 8.154 8.280 11,710 -0.42(-4.83%)
May 19, 2022 8.400 8.700 8.250 8.700 8,412 +0.12(+1.36%)
May 18, 2022 7.950 9.132 7.950 8.583 17,523 +0.08(+0.95%)
May 17, 2022 8.529 8.847 8.316 8.502 5,591 -0.02(-0.21%)
May 16, 2022 8.700 8.967 8.094 8.520 16,912 -0.17(-2.00%)
May 13, 2022 8.550 9.000 8.235 8.694 25,330 +0.46(+5.57%)
May 12, 2022 8.100 8.394 7.830 8.235 8,028 -0.03(-0.33%)
May 11, 2022 9.000 9.000 8.100 8.262 12,735 -0.74(-8.20%)
May 10, 2022 8.856 9.312 8.730 9.000 3,824 +0.14(+1.63%)
May 09, 2022 9.300 9.717 8.400 8.856 25,603 -0.58(-6.11%)
May 06, 2022 9.528 9.972 9.300 9.432 6,706 -0.39(-3.97%)
May 05, 2022 10.20 10.79 9.450 9.822 13,369 -0.63(-6.00%)
May 04, 2022 10.50 10.65 10.05 10.45 3,484 -0.05(-0.49%)
May 03, 2022 10.23 10.80 9.951 10.50 12,553 +0.53(+5.36%)
May 02, 2022 10.20 10.50 9.750 9.966 9,090 -0.18(-1.77%)
Apr 29, 2022 11.94 11.94 9.936 10.15 8,389 +0.13(+1.26%)
Apr 28, 2022 10.80 10.70 9.690 10.02 16,676 +0.17(+1.77%)
Apr 27, 2022 9.900 10.74 9.600 9.846 30,351 +0.01(+0.09%)
Apr 26, 2022 9.627 9.960 9.615 9.837 5,986 -0.06(-0.61%)
Apr 25, 2022 9.750 10.20 9.390 9.897 8,246 -0.15(-1.52%)
Apr 22, 2022 9.900 10.20 9.333 10.05 12,245 +0.41(+4.20%)
Apr 21, 2022 10.35 10.53 9.456 9.645 23,014 -0.76(-7.27%)
Apr 20, 2022 10.75 11.18 10.35 10.40 12,516 -0.27(-2.56%)
Apr 19, 2022 10.71 11.34 10.50 10.67 17,617 +0.32(+3.13%)
Apr 18, 2022 11.23 11.40 10.20 10.35 21,961 -1.35(-11.56%)
Apr 14, 2022 12.60 12.90 11.40 11.70 45,626 -1.20(-9.28%)
Apr 13, 2022 12.00 13.20 11.62 12.90 100,376 +0.90(+7.50%)
Apr 12, 2022 11.58 12.27 10.88 12.00 48,336 +0.40(+3.44%)
Apr 11, 2022 10.80 12.47 10.53 11.60 63,282 +0.80(+7.45%)
Apr 08, 2022 11.70 11.85 10.65 10.80 60,185 -1.05(-8.89%)
Apr 07, 2022 12.67 13.43 11.40 11.85 48,260 -0.87(-6.82%)
Apr 06, 2022 11.98 12.90 10.95 12.72 104,134 +1.33(+11.64%)
Apr 05, 2022 9.900 12.90 9.957 11.39 246,728 +1.46(+14.68%)
Apr 04, 2022 10.05 10.50 9.411 9.933 13,469 -0.27(-2.62%)
Apr 01, 2022 10.23 10.50 9.903 10.20 12,807 -0.03(-0.29%)
Mar 31, 2022 10.20 10.50 10.05 10.23 7,186 -0.06(-0.55%)
Mar 30, 2022 10.20 10.76 10.04 10.29 13,654 +0.08(+0.82%)
Mar 29, 2022 9.690 10.45 9.672 10.20 11,523 +0.48(+4.97%)
Mar 28, 2022 9.768 10.03 9.450 9.720 13,796 -0.33(-3.25%)
Mar 25, 2022 10.71 10.71 9.576 10.05 18,940 -0.23(-2.28%)
Mar 24, 2022 9.960 10.59 9.960 10.28 21,773 +0.32(+3.19%)
Mar 23, 2022 9.900 10.20 9.663 9.963 17,568 -0.24(-2.32%)
Mar 22, 2022 9.600 10.79 9.600 10.20 41,089 +0.54(+5.59%)
Mar 21, 2022 11.40 11.40 9.333 9.660 29,344 -0.24(-2.42%)
Mar 18, 2022 11.55 11.70 9.450 9.900 64,508 +0.39(+4.10%)
Mar 17, 2022 9.600 10.46 9.270 9.510 41,731 +0.03(+0.32%)
Mar 16, 2022 9.897 9.897 9.309 9.480 11,097 -0.13(-1.34%)
Mar 15, 2022 9.156 9.801 8.970 9.609 21,262 +0.45(+4.95%)
Mar 14, 2022 10.65 10.89 9.030 9.156 44,398 -0.95(-9.38%)
Mar 11, 2022 8.400 10.44 8.400 10.10 68,200 +1.60(+18.88%)
Mar 10, 2022 8.400 8.610 8.100 8.499 21,923 -0.02(-0.28%)
Mar 09, 2022 8.280 8.640 8.103 8.523 37,966 +0.67(+8.48%)
Mar 08, 2022 8.010 8.550 7.359 7.857 60,111 -0.12(-1.54%)
Mar 07, 2022 8.823 9.171 7.803 7.980 112,883 -1.42(-15.15%)
Mar 04, 2022 9.753 11.04 9.150 9.405 293,769 -1.54(-14.11%)
Mar 03, 2022 9.900 11.18 9.300 10.95 263,687 +1.01(+10.14%)
Mar 02, 2022 9.900 10.92 9.570 9.942 70,175 -0.02(-0.21%)
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.