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

CNS Pharmaceuticals, Inc. - Common Stock (NQ: CNSP )

0.1400 +0.0322 (+29.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.1564 0.1900 0.1330 0.1400 489,283,264 +0.03(+29.87%)
Feb 13, 2025 0.0970 0.1086 0.0919 0.1078 18,022,628 +0.00(+3.85%)
Feb 12, 2025 0.1051 0.1069 0.0975 0.1038 12,994,329 -0.01(-5.64%)
Feb 11, 2025 0.1100 0.1240 0.1010 0.1100 44,214,304 +0.01(+6.28%)
Feb 10, 2025 0.0948 0.1210 0.0936 0.1035 37,379,200 +0.01(+10.46%)
Feb 07, 2025 0.0920 0.0950 0.0913 0.0937 4,921,600 +0.00(+2.07%)
Feb 06, 2025 0.0953 0.0953 0.0905 0.0918 4,231,357 -0.00(-4.87%)
Feb 05, 2025 0.0985 0.0985 0.0910 0.0965 5,298,014 -0.00(-0.52%)
Feb 04, 2025 0.0951 0.0990 0.0940 0.0970 5,199,766 +0.00(+0.83%)
Feb 03, 2025 0.0948 0.0978 0.0909 0.0962 7,060,503 +0.00(+1.16%)
Jan 31, 2025 0.1040 0.1040 0.0951 0.0951 6,682,666 -0.00(-4.71%)
Jan 30, 2025 0.1001 0.1008 0.0963 0.0998 5,066,629 -0.00(-0.60%)
Jan 29, 2025 0.1030 0.1120 0.0820 0.1004 7,550,151 -0.00(-3.09%)
Jan 28, 2025 0.0970 0.1080 0.0951 0.1036 7,922,544 +0.00(+3.91%)
Jan 27, 2025 0.1000 0.1049 0.0967 0.0997 9,311,938 -0.01(-5.77%)
Jan 24, 2025 0.1040 0.1129 0.1000 0.1058 30,141,676 +0.01(+10.67%)
Jan 23, 2025 0.1010 0.1024 0.0920 0.0956 12,349,948 -0.01(-7.18%)
Jan 22, 2025 0.1023 0.1045 0.0980 0.1030 7,740,676 -0.00(-2.46%)
Jan 21, 2025 0.1030 0.1059 0.1000 0.1056 12,984,027 +0.00(+3.63%)
Jan 17, 2025 0.1070 0.1100 0.1010 0.1019 16,194,654 -0.01(-6.34%)
Jan 16, 2025 0.1091 0.1120 0.1062 0.1088 11,703,794 -0.00(-0.18%)
Jan 15, 2025 0.1088 0.1140 0.1050 0.1090 13,079,727 +0.00(+1.58%)
Jan 14, 2025 0.1110 0.1120 0.1030 0.1073 20,335,736 -0.01(-8.29%)
Jan 13, 2025 0.1190 0.1240 0.1085 0.1170 26,535,642 -0.00(-0.68%)
Jan 10, 2025 0.1118 0.1224 0.1044 0.1178 29,487,268 +0.00(+1.55%)
Jan 08, 2025 0.1099 0.1230 0.1031 0.1160 41,104,652 +0.01(+4.60%)
Jan 07, 2025 0.1110 0.1173 0.1051 0.1109 63,666,172 -0.01(-6.65%)
Jan 06, 2025 0.1467 0.1627 0.1120 0.1188 245,574,368 -0.00(-3.41%)
Jan 03, 2025 0.1175 0.1333 0.1141 0.1230 54,688,296 +0.01(+5.22%)
Jan 02, 2025 0.1204 0.1240 0.1132 0.1169 20,634,272 -0.00(-2.91%)
Dec 31, 2024 0.1204 0 +0.01(+6.55%)
Dec 30, 2024 0.1120 0.1140 0.1080 0.1130 3,874,050 +0.00(+0.09%)
Dec 27, 2024 0.1174 0.1198 0.1001 0.1129 5,855,760 -0.00(-1.74%)
Dec 26, 2024 0.1122 0.1273 0.1080 0.1149 9,970,783 +0.01(+5.41%)
Dec 24, 2024 0.1105 0.1105 0.1049 0.1090 2,274,987 +0.00(+0.00%)
Dec 23, 2024 0.1105 0.1126 0.1032 0.1090 2,927,719 +0.00(+0.93%)
Dec 20, 2024 0.1050 0.1200 0.1008 0.1080 4,805,877 -0.00(-2.26%)
Dec 19, 2024 0.1100 0.1184 0.1048 0.1105 4,520,184 -0.00(-1.34%)
Dec 18, 2024 0.1250 0.1250 0.1079 0.1120 6,510,691 +0.00(+0.00%)
Dec 17, 2024 0.1050 0.1246 0.1030 0.1120 16,060,856 +0.01(+8.74%)
Dec 16, 2024 0.1024 0.1162 0.1004 0.1030 1,176,142 +0.00(+0.10%)
Dec 13, 2024 0.1036 0.1036 0.0978 0.1029 1,841,669 -0.00(-2.92%)
Dec 12, 2024 0.1100 0.1100 0.1000 0.1060 1,755,519 -0.00(-1.12%)
Dec 11, 2024 0.1100 0.1120 0.1045 0.1072 2,302,290 -0.00(-1.83%)
Dec 10, 2024 0.1100 0.1124 0.1031 0.1092 2,398,046 +0.00(+2.06%)
Dec 09, 2024 0.1060 0.1110 0.0962 0.1070 3,415,771 +0.01(+4.90%)
Dec 06, 2024 0.1000 0.1055 0.0957 0.1020 3,632,108 -0.00(-1.26%)
Dec 05, 2024 0.1080 0.1081 0.1000 0.1033 2,719,184 -0.01(-4.88%)
Dec 04, 2024 0.1025 0.1086 0.1022 0.1086 2,572,350 +0.01(+4.83%)
Dec 03, 2024 0.1122 0.1122 0.1000 0.1036 5,643,821 -0.01(-7.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.