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

Cns Pharmaceuticals Inc (NQ: CNSP )

0.2116 +0.0002 (+0.09%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 1, 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 (%)
Mar 28, 2024 0.3675 0.3782 0.3782 0.3620 182,004 -0.01(-2.16%)
Mar 27, 2024 0.3750 0.3750 0.3390 0.3700 129,326 -0.01(-1.33%)
Mar 26, 2024 0.3770 0.3780 0.3543 0.3750 27,126 -0.00(-0.79%)
Mar 25, 2024 0.3600 0.3780 0.3500 0.3780 116,370 +0.00(+0.00%)
Mar 22, 2024 0.3543 0.3800 0.3500 0.3780 78,188 +0.03(+7.57%)
Mar 21, 2024 0.3698 0.3882 0.3514 0.3514 67,249 -0.01(-2.87%)
Mar 20, 2024 0.3545 0.4400 0.3500 0.3618 228,210 +0.02(+4.57%)
Mar 19, 2024 0.3748 0.3800 0.3400 0.3460 145,672 -0.02(-5.44%)
Mar 18, 2024 0.3790 0.3790 0.3600 0.3659 41,251 +0.01(+2.69%)
Mar 15, 2024 0.4114 0.4114 0.3500 0.3563 105,571 -0.04(-10.70%)
Mar 14, 2024 0.3870 0.4100 0.3210 0.3990 210,737 +0.01(+3.45%)
Mar 13, 2024 0.4303 0.4400 0.3811 0.3857 181,594 -0.05(-10.90%)
Mar 12, 2024 0.4500 0.4600 0.4200 0.4329 151,608 -0.00(-0.64%)
Mar 11, 2024 0.4500 0.4780 0.4300 0.4357 367,994 +0.01(+1.35%)
Mar 08, 2024 0.4358 0.4500 0.4010 0.4299 176,760 -0.01(-2.07%)
Mar 07, 2024 0.4700 0.4700 0.3908 0.4390 363,292 -0.01(-2.21%)
Mar 06, 2024 0.4000 0.4669 0.3810 0.4489 1,056,953 +0.06(+15.85%)
Mar 05, 2024 0.3880 0.4100 0.3510 0.3875 550,442 +0.02(+4.84%)
Mar 04, 2024 0.3400 0.3800 0.3200 0.3696 775,639 +0.06(+19.23%)
Mar 01, 2024 0.2900 0.3400 0.2702 0.3100 1,248,091 +0.03(+11.51%)
Feb 29, 2024 0.2779 0.2857 0.2700 0.2780 179,283 +0.02(+6.55%)
Feb 28, 2024 0.2720 0.2800 0.2528 0.2609 170,679 +0.00(+1.01%)
Feb 27, 2024 0.2528 0.2690 0.2500 0.2583 137,758 +0.01(+2.91%)
Feb 26, 2024 0.2634 0.2694 0.2500 0.2510 135,266 -0.02(-6.34%)
Feb 23, 2024 0.2860 0.2860 0.2484 0.2680 306,083 -0.01(-2.55%)
Feb 22, 2024 0.3000 0.3006 0.2652 0.2750 162,943 -0.01(-3.95%)
Feb 21, 2024 0.2985 0.2985 0.2740 0.2863 142,481 -0.00(-1.28%)
Feb 20, 2024 0.2700 0.2997 0.2700 0.2900 210,702 +0.01(+1.75%)
Feb 16, 2024 0.2800 0.2890 0.2701 0.2850 198,733 +0.00(+0.71%)
Feb 15, 2024 0.2870 0.2880 0.2720 0.2830 225,606 +0.01(+2.91%)
Feb 14, 2024 0.2800 0.2940 0.2740 0.2750 142,434 -0.01(-2.83%)
Feb 13, 2024 0.2800 0.3050 0.2723 0.2830 354,037 -0.02(-5.67%)
Feb 12, 2024 0.2900 0.3172 0.2785 0.3000 686,173 +0.02(+7.91%)
Feb 09, 2024 0.2570 0.2800 0.2570 0.2780 247,180 +0.03(+9.97%)
Feb 08, 2024 0.2446 0.2628 0.2446 0.2528 233,631 +0.01(+3.56%)
Feb 07, 2024 0.3008 0.3158 0.2372 0.2441 1,093,809 -0.03(-9.76%)
Feb 06, 2024 0.2702 0.3250 0.2603 0.2705 3,680,532 +0.01(+3.36%)
Feb 05, 2024 0.2600 0.2740 0.2500 0.2617 389,105 +0.01(+4.68%)
Feb 02, 2024 0.2500 0.2626 0.2350 0.2500 571,009 -0.00(-0.99%)
Feb 01, 2024 0.2530 0.2530 0.2371 0.2525 310,741 +0.00(+1.81%)
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%)
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.