Skip to main content

Cns Pharmaceuticals Inc (NQ: CNSP )

1.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 1.170 1.170 1.070 1.110 420,376 -0.07(-5.93%)
Jul 15, 2024 1.200 1.210 1.120 1.180 542,480 -0.05(-4.07%)
Jul 12, 2024 1.190 1.360 1.170 1.230 1,015,346 -0.03(-2.38%)
Jul 11, 2024 1.260 1.650 1.110 1.260 13,412,241 +0.21(+20.00%)
Jul 10, 2024 1.070 1.094 1.000 1.050 369,667 +0.02(+1.94%)
Jul 09, 2024 1.130 1.149 1.000 1.030 685,352 -0.13(-11.21%)
Jul 08, 2024 1.210 1.270 1.130 1.160 803,079 -0.06(-4.92%)
Jul 05, 2024 1.320 1.414 1.200 1.220 1,564,154 -0.24(-16.44%)
Jul 03, 2024 2.620 2.960 1.320 1.460 55,759,232 +0.20(+15.87%)
Jul 02, 2024 1.450 1.450 1.240 1.260 242,516 -0.16(-11.27%)
Jul 01, 2024 1.540 1.600 1.400 1.420 203,647 -0.16(-10.13%)
Jun 28, 2024 1.670 1.760 1.550 1.580 205,400 -0.08(-4.82%)
Jun 27, 2024 1.800 1.837 1.610 1.660 346,705 -0.18(-9.78%)
Jun 26, 2024 1.900 1.940 1.610 1.840 1,536,088 -1.00(-35.21%)
Jun 25, 2024 2.320 4.000 2.280 2.840 10,284,052 +0.61(+27.35%)
Jun 24, 2024 1.980 2.350 1.920 2.230 167,669 +0.25(+12.63%)
Jun 21, 2024 2.100 2.300 1.980 1.980 146,693 -0.15(-7.04%)
Jun 20, 2024 2.250 2.362 2.090 2.130 190,174 -0.29(-11.98%)
Jun 18, 2024 2.650 2.850 2.310 2.420 193,543 -0.48(-16.55%)
Jun 17, 2024 3.100 3.587 2.710 2.900 788,987 +0.11(+3.94%)
Jun 14, 2024 3.600 8.280 2.790 2.790 9,926,884 -0.83(-22.93%)
Jun 13, 2024 3.130 3.850 3.080 3.620 117,251 +0.49(+15.65%)
Jun 12, 2024 3.440 3.440 3.110 3.130 56,624 -0.32(-9.28%)
Jun 11, 2024 3.510 3.710 3.060 3.450 97,463 -0.20(-5.48%)
Jun 10, 2024 3.500 4.200 3.372 3.650 234,267 -1.40(-27.72%)
Jun 07, 2024 5.110 5.300 4.880 5.050 82,615 -0.30(-5.61%)
Jun 06, 2024 5.290 5.750 4.830 5.350 167,222 -0.04(-0.74%)
Jun 05, 2024 6.100 6.990 4.820 5.390 396,196 -1.06(-16.37%)
Jun 04, 2024 7.000 7.250 6.250 6.445 89,911 -0.05(-0.85%)
Jun 03, 2024 8.940 8.940 6.400 6.500 186,038 -4.31(-39.87%)
May 31, 2024 10.88 10.88 10.03 10.81 11,446 -0.07(-0.64%)
May 30, 2024 10.46 12.40 10.20 10.88 35,517 +0.32(+2.98%)
May 29, 2024 10.00 12.74 9.765 10.56 86,336 +0.32(+3.12%)
May 28, 2024 10.25 10.95 9.855 10.24 10,753 -0.23(-2.20%)
May 24, 2024 10.76 16.00 10.04 10.47 98,847 -0.29(-2.65%)
May 23, 2024 10.70 10.82 10.11 10.76 1,938 +0.41(+4.01%)
May 22, 2024 10.74 10.99 10.30 10.35 2,478 -0.40(-3.77%)
May 21, 2024 10.95 11.00 10.04 10.75 3,133 -0.05(-0.46%)
May 20, 2024 10.50 11.00 10.04 10.80 2,636 -0.05(-0.46%)
May 17, 2024 11.65 11.90 10.50 10.85 3,957 -0.39(-3.51%)
May 16, 2024 9.605 11.45 9.605 11.24 6,561 +1.26(+12.68%)
May 15, 2024 10.38 10.65 9.500 9.980 3,755 -0.40(-3.90%)
May 14, 2024 10.50 10.62 9.750 10.38 3,812 +0.19(+1.81%)
May 13, 2024 9.980 10.99 9.505 10.20 6,569 +0.42(+4.29%)
May 10, 2024 10.13 10.36 9.500 9.780 6,875 -0.67(-6.41%)
May 09, 2024 11.19 11.24 10.10 10.45 13,050 -1.55(-12.92%)
May 08, 2024 11.15 13.50 10.90 12.00 68,523 +1.15(+10.60%)
May 07, 2024 10.50 11.50 10.10 10.85 5,180 +0.75(+7.43%)
May 06, 2024 10.95 11.05 10.07 10.10 2,268 -0.96(-8.64%)
May 03, 2024 11.00 11.45 10.51 11.05 1,721 +0.28(+2.60%)
May 02, 2024 10.70 11.45 10.50 10.78 2,242 -0.12(-1.15%)
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.