Cns Pharmaceuticals Inc (NQ: CNSP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	82.50	84.90	77.40	78.90	14,226	-7.50(-8.68%)
Feb 25, 2021	89.70	90.60	84.00	86.40	10,220	-2.10(-2.37%)
Feb 24, 2021	90.90	92.40	85.50	88.50	17,058	+7.50(+9.26%)
Feb 23, 2021	88.20	89.70	75.00	81.00	28,823	-11.10(-12.05%)
Feb 22, 2021	95.10	96.00	91.50	92.10	9,824	-0.30(-0.32%)
Feb 19, 2021	93.00	97.20	91.80	92.40	12,913	+0.60(+0.65%)
Feb 18, 2021	96.30	100.80	91.20	91.80	20,365	-6.30(-6.42%)
Feb 17, 2021	96.00	100.20	93.90	98.10	20,765	+0.90(+0.93%)
Feb 16, 2021	101.70	103.20	90.90	97.20	49,741	-6.00(-5.81%)
Feb 12, 2021	105.00	107.70	100.50	103.20	38,606	-7.20(-6.52%)
Feb 11, 2021	115.50	117.00	105.00	110.40	46,253	-8.70(-7.30%)
Feb 10, 2021	124.20	127.50	105.60	119.10	84,370	-5.70(-4.57%)
Feb 09, 2021	120.00	132.00	114.60	124.80	85,167	-0.60(-0.48%)
Feb 08, 2021	110.70	133.80	108.00	125.40	273,870	+24.60(+24.40%)
Feb 05, 2021	102.30	111.30	81.42	100.80	367,656	-4.20(-4.00%)
Feb 04, 2021	64.50	110.40	62.70	105.00	950,209	+42.60(+68.27%)
Feb 03, 2021	63.00	63.00	59.10	62.40	53,034	+1.50(+2.46%)
Feb 02, 2021	61.20	63.90	56.40	60.90	164,527	+6.90(+12.78%)
Feb 01, 2021	54.30	56.40	51.90	54.00	42,906	+2.40(+4.65%)
Jan 29, 2021	54.00	56.40	49.20	51.60	43,786	-2.70(-4.97%)
Jan 28, 2021	54.90	58.50	52.50	54.30	33,776	-1.80(-3.21%)
Jan 27, 2021	55.80	61.50	52.50	56.10	74,275	-7.80(-12.21%)
Jan 26, 2021	64.50	65.10	61.80	63.90	33,864	-1.80(-2.74%)
Jan 25, 2021	62.70	66.90	59.10	65.70	110,359	+4.50(+7.35%)
Jan 22, 2021	60.90	62.61	60.14	61.20	24,003	+0.60(+0.99%)
Jan 21, 2021	60.60	62.10	55.80	60.60	51,309	+1.80(+3.06%)
Jan 20, 2021	60.60	60.75	57.60	58.80	31,345	-1.80(-2.97%)
Jan 19, 2021	58.80	61.20	57.30	60.60	92,387	+3.00(+5.21%)
Jan 15, 2021	56.40	59.40	54.60	57.60	87,370	+1.20(+2.13%)
Jan 14, 2021	55.80	56.70	54.60	56.40	20,424	+1.20(+2.17%)
Jan 13, 2021	57.00	57.30	53.40	55.20	35,436	-1.50(-2.65%)
Jan 12, 2021	55.50	59.40	54.30	56.70	75,650	+1.20(+2.16%)
Jan 11, 2021	55.50	55.80	53.40	55.50	34,755	+1.20(+2.21%)
Jan 08, 2021	53.70	54.60	51.90	54.30	24,600	+0.30(+0.56%)
Jan 07, 2021	54.60	55.20	52.80	54.00	23,515	+1.20(+2.27%)
Jan 06, 2021	51.60	55.50	51.00	52.80	62,738	+0.60(+1.15%)
Jan 05, 2021	51.00	53.10	51.00	52.20	18,240	-0.90(-1.69%)
Jan 04, 2021	52.50	53.10	50.10	53.10	24,403	-0.30(-0.56%)
Dec 31, 2020		53.40	53.40	53.40	44,217	+0.30(+0.56%)
Dec 30, 2020	54.00	54.00	51.00	53.10	44,217	+1.20(+2.31%)
Dec 29, 2020	54.00	55.20	51.00	51.90	40,753	-3.60(-6.49%)
Dec 28, 2020	54.30	57.00	50.40	55.50	79,534	+2.10(+3.93%)
Dec 24, 2020	56.70	57.30	52.80	53.40	30,933	-1.20(-2.20%)
Dec 23, 2020	55.50	56.70	54.60	54.60	128,702	-8.40(-13.33%)
Dec 22, 2020	69.90	70.20	60.60	63.00	73,082	-11.10(-14.98%)
Dec 21, 2020	85.50	85.80	72.30	74.10	66,365	-12.60(-14.53%)
Dec 18, 2020	110.40	113.70	81.00	86.70	1,347,113	+11.70(+15.60%)
Dec 17, 2020	84.30	89.40	69.00	75.00	311,090	+9.60(+14.68%)
Dec 16, 2020	67.20	69.10	63.60	65.40	6,091	-3.30(-4.80%)
Dec 15, 2020	75.60	76.19	66.00	68.70	4,488	-4.20(-5.76%)
Dec 14, 2020	74.40	76.75	67.50	72.90	6,984	+0.90(+1.25%)
Dec 11, 2020	76.20	80.10	69.30	72.00	8,936	-4.20(-5.51%)
Dec 10, 2020	80.40	83.70	72.91	76.20	10,713	-1.20(-1.55%)
Dec 09, 2020	75.00	80.70	73.20	77.40	7,719	+3.90(+5.31%)
Dec 08, 2020	70.80	75.00	70.80	73.50	2,391	+2.70(+3.81%)
Dec 07, 2020	71.70	73.20	69.23	70.80	4,292	+3.00(+4.42%)
Dec 04, 2020	66.30	69.00	66.00	67.80	1,406	+2.10(+3.20%)
Dec 03, 2020	67.50	68.70	64.80	65.70	1,650	-0.90(-1.35%)
Dec 02, 2020	67.20	70.50	63.00	66.60	1,584	+0.60(+0.91%)
Dec 01, 2020	67.50	70.24	64.80	66.00	1,116	-1.20(-1.79%)
Nov 30, 2020	72.00	72.00	65.10	67.20	3,353	-4.80(-6.67%)
Nov 27, 2020	71.40	73.68	70.50	72.00	1,116	+0.75(+1.05%)
Nov 25, 2020	68.70	72.30	67.50	71.25	2,326	+2.25(+3.26%)
Nov 24, 2020	75.00	75.90	66.30	69.00	7,125	-2.10(-2.95%)
Nov 23, 2020	67.50	73.50	66.00	71.10	5,018	+3.60(+5.33%)
Nov 20, 2020	64.80	67.50	63.90	67.50	2,910	+3.00(+4.65%)
Nov 19, 2020	63.00	66.00	61.80	64.50	772	+1.50(+2.38%)
Nov 18, 2020	66.30	67.50	61.50	63.00	2,050	-1.61(-2.49%)
Nov 17, 2020	64.20	66.60	60.30	64.61	3,363	+2.21(+3.54%)
Nov 16, 2020	64.80	64.80	61.20	62.40	564	-1.20(-1.89%)
Nov 13, 2020	65.70	66.90	62.07	63.60	793	-3.00(-4.50%)
Nov 12, 2020	67.20	70.50	64.80	66.60	2,262	+0.60(+0.91%)
Nov 11, 2020	61.50	67.50	60.60	66.00	1,898	+5.40(+8.91%)
Nov 10, 2020	62.70	64.80	60.30	60.60	1,300	-3.30(-5.16%)
Nov 09, 2020	69.30	70.50	61.80	63.90	3,163	-0.90(-1.39%)
Nov 06, 2020	55.50	69.00	52.86	64.80	6,913	+9.60(+17.39%)
Nov 05, 2020	56.70	56.70	51.95	55.20	332	+0.60(+1.10%)
Nov 04, 2020	51.00	55.50	48.60	54.60	2,668	+3.60(+7.06%)
Nov 03, 2020	52.65	52.65	49.98	51.00	184	+0.60(+1.19%)
Nov 02, 2020	50.70	52.80	48.90	50.40	281	-0.05(-0.10%)
Oct 30, 2020	54.30	54.30	49.80	50.45	940	-3.25(-6.06%)
Oct 29, 2020	52.80	53.70	52.80	53.70	186	+1.20(+2.29%)
Oct 28, 2020	53.10	54.15	52.50	52.50	523	-2.70(-4.89%)
Oct 27, 2020	55.80	55.80	53.10	55.20	195	+0.90(+1.66%)
Oct 26, 2020	54.30	55.99	53.10	54.30	520	-2.10(-3.72%)
Oct 23, 2020	54.60	56.40	54.30	56.40	216	+1.80(+3.30%)
Oct 22, 2020	55.20	55.50	54.00	54.60	484	-0.30(-0.55%)
Oct 21, 2020	56.70	56.70	54.10	54.90	586	-0.90(-1.62%)
Oct 20, 2020	55.50	56.74	54.00	55.80	1,083	+1.20(+2.20%)
Oct 19, 2020	54.30	55.65	54.00	54.60	954	-0.30(-0.55%)
Oct 16, 2020	57.99	57.99	54.00	54.90	620	-0.73(-1.32%)
Oct 15, 2020	55.50	57.00	54.30	55.63	546	-1.37(-2.40%)
Oct 14, 2020	56.70	58.50	54.00	57.00	1,631	-1.20(-2.06%)
Oct 13, 2020	55.50	58.20	55.50	58.20	893	+2.70(+4.86%)
Oct 12, 2020	58.20	58.80	55.20	55.50	2,055	-1.50(-2.63%)
Oct 09, 2020	56.10	59.10	54.60	57.00	2,223	+1.50(+2.70%)
Oct 08, 2020	55.80	56.10	54.00	55.50	346	-0.90(-1.60%)
Oct 07, 2020	54.00	57.00	54.00	56.40	281	+1.50(+2.73%)
Oct 06, 2020	57.30	57.30	54.90	54.90	370	-0.60(-1.08%)
Oct 05, 2020	53.70	57.90	53.70	55.50	640	+0.60(+1.09%)
Oct 02, 2020	54.90	55.80	54.40	54.90	646	-1.20(-2.14%)
Oct 01, 2020	52.50	57.00	52.50	56.10	1,576	+3.30(+6.25%)
Sep 30, 2020	52.50	55.50	52.50	52.80	1,048	-0.60(-1.12%)
Sep 29, 2020	52.80	55.20	51.30	53.40	634	-0.60(-1.11%)
Sep 28, 2020	55.50	57.00	53.21	54.00	557	-1.50(-2.70%)
Sep 25, 2020	54.00	56.70	53.70	55.50	1,386	+2.70(+5.11%)
Sep 24, 2020	55.50	56.09	51.00	52.80	1,682	-1.20(-2.22%)
Sep 23, 2020	57.69	58.54	54.00	54.00	788	-1.20(-2.17%)
Sep 22, 2020	56.10	58.50	54.00	55.20	984	-1.80(-3.16%)
Sep 21, 2020	55.80	58.50	55.50	57.00	1,396	+0.60(+1.06%)
Sep 18, 2020	58.80	60.01	56.40	56.40	2,833	-2.10(-3.59%)
Sep 17, 2020	57.00	60.30	57.00	58.50	1,056	-0.30(-0.51%)
Sep 16, 2020	60.00	61.50	57.30	58.80	898	+0.00(+0.00%)
Sep 15, 2020	60.30	61.65	58.80	58.80	1,371	+0.30(+0.51%)
Sep 14, 2020	60.30	62.10	57.00	58.50	2,611	-1.80(-2.99%)
Sep 11, 2020	61.80	62.70	60.30	60.30	1,240	-1.50(-2.43%)
Sep 10, 2020	61.50	63.30	61.20	61.80	1,054	+0.30(+0.49%)
Sep 09, 2020	61.80	66.00	60.30	61.50	2,747	-0.60(-0.97%)
Sep 08, 2020	64.20	70.50	60.00	62.10	3,735	-2.40(-3.72%)
Sep 04, 2020	67.20	67.20	61.50	64.50	2,683	-2.70(-4.02%)
Sep 03, 2020	60.00	68.70	60.00	67.20	9,200	+7.80(+13.13%)
Sep 02, 2020	65.10	65.10	58.50	59.40	2,339	-2.70(-4.35%)
Sep 01, 2020	63.00	64.20	60.00	62.10	2,511	-2.40(-3.72%)
Aug 31, 2020	71.10	71.10	64.50	64.50	3,745	-6.60(-9.28%)
Aug 28, 2020	76.50	76.50	68.70	71.10	3,053	-3.90(-5.20%)
Aug 27, 2020	69.00	75.00	69.00	75.00	6,154	-4.20(-5.30%)
Aug 26, 2020	73.50	85.50	70.50	79.20	32,340	+13.80(+21.10%)
Aug 25, 2020	69.00	73.20	63.00	65.40	12,936	+0.60(+0.93%)
Aug 24, 2020	55.50	75.00	54.00	64.80	48,727	+12.90(+24.86%)
Aug 21, 2020	53.70	53.70	51.30	51.90	780	-0.01(-0.01%)
Aug 20, 2020	54.00	54.00	51.60	51.91	1,835	-1.79(-3.34%)
Aug 19, 2020	55.80	55.80	52.20	53.70	783	-0.30(-0.56%)
Aug 18, 2020	53.70	54.00	52.50	54.00	652	-0.30(-0.55%)
Aug 17, 2020	52.20	55.20	52.20	54.30	691	+1.20(+2.26%)
Aug 14, 2020	57.00	58.30	52.50	53.10	1,736	-1.80(-3.28%)
Aug 13, 2020	54.00	54.90	51.60	54.90	1,292	+1.80(+3.39%)
Aug 12, 2020	55.20	55.83	51.60	53.10	1,778	-1.80(-3.28%)
Aug 11, 2020	57.60	58.50	54.90	54.90	2,177	-2.40(-4.19%)
Aug 10, 2020	57.00	61.20	56.40	57.30	1,770	+1.04(+1.84%)
Aug 07, 2020	57.00	57.55	55.50	56.26	2,070	+0.16(+0.29%)
Aug 06, 2020	58.20	58.20	55.50	56.10	586	-1.80(-3.11%)
Aug 05, 2020	58.20	60.30	55.50	57.90	2,520	+0.00(+0.00%)
Aug 04, 2020	57.00	59.32	56.40	57.90	1,137	+3.00(+5.46%)
Aug 03, 2020	53.70	55.76	53.70	54.90	2,217	-0.90(-1.61%)
Jul 31, 2020	56.70	56.70	55.20	55.80	1,270	-0.90(-1.59%)
Jul 30, 2020	56.40	57.90	55.50	56.70	1,860	-0.30(-0.53%)
Jul 29, 2020	57.90	70.80	57.00	57.00	9,269	-0.60(-1.04%)
Jul 28, 2020	58.50	60.00	57.00	57.60	1,201	+0.00(+0.00%)
Jul 27, 2020	57.60	58.80	57.00	57.60	889	-1.20(-2.04%)
Jul 24, 2020	58.80	60.00	55.80	58.80	1,360	-0.90(-1.51%)
Jul 23, 2020	57.90	60.00	55.80	59.70	3,461	+1.80(+3.11%)
Jul 22, 2020	60.00	60.00	51.90	57.90	2,563	+0.60(+1.05%)
Jul 21, 2020	60.30	62.10	55.80	57.30	1,607	-1.50(-2.55%)
Jul 20, 2020	60.60	61.50	57.60	58.80	1,851	-2.70(-4.39%)
Jul 17, 2020	63.00	63.60	57.00	61.50	1,470	+0.00(+0.00%)
Jul 16, 2020	58.50	61.50	55.50	61.50	2,235	+5.40(+9.63%)
Jul 15, 2020	54.90	58.20	51.90	56.10	3,580	+4.50(+8.72%)
Jul 14, 2020	50.70	54.00	48.60	51.60	3,312	+0.90(+1.78%)
Jul 13, 2020	55.80	55.80	47.70	50.70	1,809	-5.40(-9.63%)
Jul 10, 2020	58.50	60.59	52.50	56.10	3,900	-2.40(-4.10%)
Jul 09, 2020	63.00	63.00	57.00	58.50	3,290	-3.30(-5.34%)
Jul 08, 2020	64.50	65.10	59.10	61.80	2,897	+3.30(+5.64%)
Jul 07, 2020	63.30	69.60	57.90	58.50	1,593	-6.15(-9.51%)
Jul 06, 2020	62.10	68.40	62.10	64.65	1,615	+2.55(+4.11%)
Jul 02, 2020	61.80	64.50	61.80	62.10	683	-0.60(-0.96%)
Jul 01, 2020	65.40	65.40	61.80	62.70	602	-1.50(-2.34%)
Jun 30, 2020	63.00	73.20	61.80	64.20	1,813	+2.10(+3.38%)
Jun 29, 2020	61.80	65.40	61.50	62.10	524	+0.60(+0.98%)
Jun 26, 2020	67.50	73.20	61.20	61.50	1,153	-6.00(-8.89%)
Jun 25, 2020	74.10	75.69	67.50	67.50	1,883	-2.40(-3.43%)
Jun 24, 2020	72.30	79.80	69.60	69.90	3,381	-4.50(-6.05%)
Jun 23, 2020	67.80	74.40	67.80	74.40	2,863	+5.70(+8.30%)
Jun 22, 2020	66.30	68.70	66.00	68.70	1,318	+0.00(+0.00%)
Jun 19, 2020	72.00	72.30	65.10	68.70	1,426	-1.80(-2.55%)
Jun 18, 2020	70.80	73.50	67.50	70.50	1,136	-0.90(-1.26%)
Jun 17, 2020	70.80	73.20	67.20	71.40	2,749	-1.20(-1.65%)
Jun 16, 2020	78.90	78.90	69.90	72.60	1,973	+0.00(+0.00%)
Jun 15, 2020	72.30	74.70	72.00	72.60	2,212	-1.50(-2.02%)
Jun 12, 2020	78.30	78.30	72.00	74.10	2,966	-3.60(-4.63%)
Jun 11, 2020	87.60	88.20	70.50	77.70	22,859	-2.70(-3.36%)
Jun 10, 2020	82.80	100.20	76.50	80.40	26,460	+4.80(+6.35%)
Jun 09, 2020	75.00	79.50	75.00	75.60	596	-0.45(-0.59%)
Jun 08, 2020	80.10	81.00	75.00	76.05	1,507	-3.75(-4.70%)
Jun 05, 2020	83.40	85.20	78.60	79.80	1,020	-3.00(-3.62%)
Jun 04, 2020	79.20	85.80	76.50	82.80	1,039	+1.80(+2.22%)
Jun 03, 2020	81.00	85.20	78.60	81.00	1,555	-1.50(-1.82%)
Jun 02, 2020	86.70	86.70	78.60	82.50	1,701	-3.00(-3.51%)
Jun 01, 2020	80.10	86.40	79.50	85.50	1,360	+5.70(+7.14%)
May 29, 2020	69.30	83.40	69.30	79.80	2,973	+7.80(+10.83%)
May 28, 2020	81.90	92.70	64.80	72.00	6,984	-10.80(-13.04%)
May 04, 2020		82.80	82.80	82.80	0	+0.00(+0.00%)
May 01, 2020	83.70	86.10	81.00	82.80	2,006	-3.30(-3.83%)
Apr 30, 2020	85.50	86.10	82.50	86.10	2,026	-1.20(-1.37%)
Apr 29, 2020	89.40	90.87	84.00	87.30	1,842	-2.10(-2.35%)
Apr 28, 2020	85.20	90.00	82.50	89.40	2,264	+1.50(+1.71%)
Apr 27, 2020	82.80	87.90	82.50	87.90	2,073	+4.20(+5.02%)
Apr 24, 2020	89.10	89.10	81.00	83.70	3,423	-4.80(-5.42%)
Apr 23, 2020	94.50	94.80	85.50	88.50	5,080	-1.20(-1.34%)
Apr 22, 2020	93.00	93.00	87.00	89.70	1,893	-2.40(-2.61%)
Apr 21, 2020	96.90	96.90	87.00	92.10	2,138	-4.80(-4.95%)
Apr 20, 2020	92.70	97.50	90.30	96.90	1,802	+4.20(+4.53%)
Apr 17, 2020	94.80	97.80	78.30	92.70	6,713	-2.10(-2.22%)
Apr 16, 2020	98.70	99.30	93.00	94.80	3,290	-3.30(-3.36%)
Apr 15, 2020	96.30	99.90	93.00	98.10	2,477	-1.20(-1.21%)
Apr 14, 2020	110.40	110.40	93.00	99.30	10,052	-11.70(-10.54%)
Apr 13, 2020	124.50	125.40	105.00	111.00	21,471	+10.80(+10.78%)
Apr 09, 2020	139.50	168.60	94.50	100.20	126,910	+17.70(+21.45%)
Apr 08, 2020	72.00	92.10	69.00	82.50	16,568	+22.50(+37.50%)
Apr 07, 2020	69.90	69.90	57.90	60.00	1,383	-6.00(-9.09%)
Apr 06, 2020	63.60	68.70	56.78	66.00	397	+1.20(+1.85%)
Apr 03, 2020	60.00	64.80	57.60	64.80	900	+4.80(+8.00%)
Apr 02, 2020	58.50	62.70	57.67	60.00	233	-1.50(-2.44%)
Apr 01, 2020	60.30	63.55	54.90	61.50	787	-1.50(-2.38%)
Mar 31, 2020	60.00	63.00	60.00	63.00	604	+0.30(+0.48%)
Mar 30, 2020	63.60	70.20	60.45	62.70	499	-0.90(-1.42%)
Mar 27, 2020	66.00	70.20	60.00	63.60	770	-8.10(-11.30%)
Mar 26, 2020	74.10	74.10	66.00	71.70	1,421	-3.30(-4.40%)
Mar 25, 2020	78.60	78.60	60.60	75.00	1,945	-2.10(-2.72%)
Mar 24, 2020	89.10	105.00	70.20	77.10	17,849	+5.10(+7.08%)
Mar 23, 2020	105.00	105.00	63.00	72.00	5,781	-2.40(-3.23%)
Mar 20, 2020	69.00	97.20	67.50	74.40	1,773	+7.20(+10.71%)
Mar 19, 2020	55.80	69.00	55.73	67.20	828	+11.70(+21.08%)
Mar 18, 2020	52.20	56.10	48.90	55.50	2,521	+3.00(+5.71%)
Mar 17, 2020	46.80	56.25	43.50	52.50	2,149	+9.00(+20.69%)
Mar 16, 2020	54.60	55.08	37.75	43.50	6,912	-16.50(-27.50%)
Mar 13, 2020	69.00	71.70	57.90	60.00	1,896	-6.30(-9.50%)
Mar 12, 2020	84.00	88.50	64.80	66.30	2,594	-20.70(-23.79%)
Mar 11, 2020	105.60	105.60	87.00	87.00	1,443	-18.60(-17.61%)
Mar 10, 2020	106.20	110.10	102.90	105.60	1,007	+0.60(+0.57%)
Mar 09, 2020	109.50	111.00	102.00	105.00	2,097	-6.30(-5.66%)
Mar 06, 2020	117.00	119.70	111.30	111.30	1,393	-1.50(-1.33%)
Mar 05, 2020	120.90	121.20	112.50	112.80	1,853	-7.20(-6.00%)
Mar 04, 2020	117.60	120.02	114.05	120.00	2,121	+2.70(+2.30%)
Mar 03, 2020	135.00	152.70	117.00	117.30	40,863	-0.50(-0.43%)