Cns Pharmaceuticals Inc (NQ: CNSP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	4.050	4.050	2.870	3.030	136,028	-1.02(-25.19%)
Nov 29, 2022	4.280	4.570	4.015	4.050	86,134	-0.96(-19.21%)
Nov 28, 2022	6.300	6.429	4.800	5.013	25,302	-1.29(-20.43%)
Nov 25, 2022	6.423	6.597	6.300	6.300	2,265	-0.25(-3.89%)
Nov 23, 2022	6.300	6.555	6.300	6.555	1,072	+0.25(+4.05%)
Nov 22, 2022	6.300	6.561	6.216	6.300	2,478	+0.09(+1.45%)
Nov 21, 2022	6.000	6.528	5.850	6.210	4,817	+0.21(+3.50%)
Nov 18, 2022	5.850	6.141	5.850	6.000	2,068	+0.15(+2.56%)
Nov 17, 2022	5.757	6.150	5.706	5.850	6,847	-0.04(-0.71%)
Nov 16, 2022	5.700	5.982	5.424	5.892	5,227	+0.19(+3.31%)
Nov 15, 2022	5.679	6.000	5.640	5.703	1,055	-0.13(-2.21%)
Nov 14, 2022	5.697	5.850	5.475	5.832	3,116	+0.16(+2.86%)
Nov 11, 2022	5.685	5.685	5.403	5.670	1,789	+0.09(+1.67%)
Nov 10, 2022	5.550	5.700	5.400	5.577	1,780	+0.03(+0.60%)
Nov 09, 2022	5.700	6.000	5.403	5.544	1,447	-0.16(-2.84%)
Nov 08, 2022	5.700	6.222	5.604	5.706	1,733	+0.00(+0.05%)
Nov 07, 2022	6.297	6.297	5.400	5.703	3,846	-0.01(-0.21%)
Nov 04, 2022	6.207	6.207	5.553	5.715	2,507	-0.29(-4.75%)
Nov 03, 2022	6.000	6.204	5.484	6.000	4,032	+0.01(+0.10%)
Nov 02, 2022	5.400	6.225	5.253	5.994	12,364	+0.89(+17.53%)
Nov 01, 2022	5.376	5.697	5.100	5.100	5,128	+0.30(+6.25%)
Oct 31, 2022	5.100	5.340	4.800	4.800	4,110	-0.60(-11.11%)
Oct 28, 2022	5.550	5.550	5.217	5.400	3,995	+0.14(+2.56%)
Oct 27, 2022	5.400	5.475	5.253	5.265	688	-0.26(-4.72%)
Oct 26, 2022	5.538	5.790	5.256	5.526	966	-0.01(-0.22%)
Oct 25, 2022	5.790	6.300	5.103	5.538	2,077	+0.32(+6.03%)
Oct 24, 2022	5.025	5.340	5.025	5.223	3,276	-0.34(-6.15%)
Oct 21, 2022	6.561	6.561	5.553	5.565	3,558	-0.02(-0.38%)
Oct 20, 2022	5.520	5.997	5.520	5.586	2,721	-0.12(-2.05%)
Oct 19, 2022	5.550	6.300	5.550	5.703	2,658	+0.12(+2.15%)
Oct 18, 2022	6.030	6.561	5.550	5.583	2,731	-0.24(-4.07%)
Oct 17, 2022	6.453	6.453	5.820	5.820	2,161	-0.32(-5.27%)
Oct 14, 2022	6.000	6.561	6.000	6.144	1,056	+0.08(+1.34%)
Oct 13, 2022	6.000	6.291	6.000	6.063	1,302	-0.23(-3.67%)
Oct 12, 2022	6.147	6.780	6.000	6.294	4,025	+0.10(+1.60%)
Oct 11, 2022	5.925	6.900	5.850	6.195	13,394	+0.24(+3.98%)
Oct 10, 2022	5.820	6.180	5.820	5.958	2,942	+0.18(+3.06%)
Oct 07, 2022	5.403	6.180	5.403	5.781	6,178	+0.15(+2.61%)
Oct 06, 2022	5.892	5.898	5.400	5.634	3,210	+0.16(+2.96%)
Oct 05, 2022	5.562	6.075	5.400	5.472	3,296	+0.03(+0.61%)
Oct 04, 2022	5.700	5.922	5.178	5.439	5,151	+0.04(+0.72%)
Oct 03, 2022	6.000	6.000	5.175	5.400	1,588	+0.03(+0.56%)
Sep 30, 2022	5.700	6.075	5.370	5.370	4,649	-0.29(-5.09%)
Sep 29, 2022	5.640	6.300	5.157	5.658	2,614	-0.19(-3.33%)
Sep 28, 2022	5.430	5.970	5.682	5.853	2,268	+0.15(+2.63%)
Sep 27, 2022	6.222	6.897	5.043	5.703	5,011	-0.14(-2.46%)
Sep 26, 2022	5.907	6.000	5.460	5.847	2,987	+0.09(+1.62%)
Sep 23, 2022	5.700	6.060	5.460	5.754	3,282	+0.04(+0.63%)
Sep 22, 2022	6.036	6.222	5.460	5.718	4,136	-0.78(-11.96%)
Sep 21, 2022	7.041	7.041	4.986	6.495	13,905	-0.21(-3.18%)
Sep 20, 2022	6.600	6.870	6.600	6.708	525	-0.04(-0.62%)
Sep 19, 2022	7.200	7.575	6.390	6.750	10,995	-0.39(-5.46%)
Sep 16, 2022	7.050	7.497	7.050	7.140	3,573	-0.24(-3.25%)
Sep 15, 2022	8.097	8.097	7.200	7.380	5,646	+0.18(+2.50%)
Sep 14, 2022	7.650	8.640	7.050	7.200	56,550	-0.10(-1.32%)
Sep 13, 2022	7.365	8.250	7.275	7.296	40,584	+0.25(+3.49%)
Sep 12, 2022	7.050	7.500	7.050	7.050	3,487	+0.02(+0.34%)
Sep 09, 2022	7.023	7.500	7.023	7.026	3,803	-0.05(-0.76%)
Sep 08, 2022	6.930	7.500	6.870	7.080	1,200	-0.12(-1.67%)
Sep 07, 2022	6.933	7.353	6.933	7.200	2,986	+0.04(+0.50%)
Sep 06, 2022	7.200	7.647	7.014	7.164	2,362	-0.27(-3.63%)
Sep 02, 2022	7.200	7.797	7.020	7.434	6,792	+0.22(+3.04%)