Skip to main content

Cns Pharmaceuticals Inc (NQ: CNSP )

0.1600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 91.00 93.98 85.00 92.00 4,272 +4.50(+5.14%)
May 30, 2023 92.00 92.47 81.00 87.50 4,035 -4.50(-4.90%)
May 26, 2023 94.50 98.67 91.50 92.00 3,433 -7.50(-7.53%)
May 25, 2023 95.00 101.50 90.00 99.50 4,835 +0.00(+0.00%)
May 24, 2023 90.50 102.00 90.00 99.50 5,456 +5.00(+5.29%)
May 23, 2023 85.00 96.50 83.53 94.50 9,083 +6.00(+6.78%)
May 22, 2023 93.50 109.00 81.00 88.50 109,329 +9.00(+11.32%)
May 19, 2023 67.50 80.50 65.00 79.50 33,868 +12.00(+17.78%)
May 18, 2023 67.00 82.00 63.01 67.50 43,971 +3.50(+5.47%)
May 17, 2023 61.00 64.00 60.50 64.00 905 +2.00(+3.23%)
May 16, 2023 67.50 70.00 60.50 62.00 4,444 -7.50(-10.79%)
May 15, 2023 68.00 72.50 65.00 69.50 4,665 +0.50(+0.72%)
May 12, 2023 71.50 73.50 66.00 69.00 2,618 -3.00(-4.17%)
May 11, 2023 78.50 79.50 70.50 72.00 5,040 -7.50(-9.43%)
May 10, 2023 80.50 82.50 78.10 79.50 1,268 -3.50(-4.22%)
May 09, 2023 76.00 83.50 76.00 83.00 3,657 +4.50(+5.73%)
May 08, 2023 79.00 80.64 76.50 78.50 3,020 -5.00(-5.99%)
May 05, 2023 78.00 84.00 74.50 83.50 7,856 +2.00(+2.45%)
May 04, 2023 89.00 90.00 78.50 81.50 9,855 -14.50(-15.10%)
May 03, 2023 92.50 112.50 82.50 96.00 181,126 +20.00(+26.32%)
May 02, 2023 77.00 79.50 71.50 76.00 5,454 -4.50(-5.59%)
May 01, 2023 79.50 84.50 76.00 80.50 6,914 +5.00(+6.62%)
Apr 28, 2023 82.50 86.50 75.50 75.50 8,953 -10.50(-12.21%)
Apr 27, 2023 83.50 98.00 82.60 86.00 13,312 +1.00(+1.18%)
Apr 26, 2023 89.00 89.00 75.00 85.00 14,792 -4.00(-4.49%)
Apr 25, 2023 88.50 101.44 87.00 89.00 19,427 -3.50(-3.78%)
Apr 24, 2023 89.50 105.00 85.50 92.50 29,702 -2.00(-2.12%)
Apr 21, 2023 126.50 128.50 88.00 94.50 71,634 -36.50(-27.86%)
Apr 20, 2023 107.00 167.50 107.00 131.00 1,426,819 +42.50(+48.02%)
Apr 19, 2023 87.50 131.00 83.82 88.50 116,138 -13.50(-13.24%)
Apr 18, 2023 106.00 122.50 95.00 102.00 73,211 -35.50(-25.82%)
Apr 17, 2023 181.00 220.00 130.00 137.50 836,615 +20.00(+17.02%)
Apr 14, 2023 35.00 171.50 33.50 117.50 1,002,168 +83.25(+243.07%)
Apr 13, 2023 36.00 36.00 33.51 34.25 2,984 +0.20(+0.59%)
Apr 12, 2023 35.00 36.00 33.01 34.05 6,009 -0.96(-2.74%)
Apr 11, 2023 36.99 38.49 34.01 35.01 8,732 -2.45(-6.54%)
Apr 10, 2023 35.71 38.62 30.52 37.46 18,540 -0.05(-0.12%)
Apr 06, 2023 66.50 70.50 35.05 37.51 254,436 -5.79(-13.38%)
Apr 05, 2023 45.94 45.94 42.50 43.30 501 -2.70(-5.87%)
Apr 04, 2023 46.50 48.99 44.99 46.00 1,410 -3.00(-6.12%)
Apr 03, 2023 47.00 50.50 45.50 49.00 1,454 -1.00(-2.00%)
Mar 31, 2023 49.00 52.49 46.50 50.00 1,220 +1.00(+2.04%)
Mar 30, 2023 50.00 52.00 49.00 49.00 2,395 -0.81(-1.63%)
Mar 29, 2023 52.50 53.00 47.50 49.81 1,483 +0.31(+0.63%)
Mar 28, 2023 52.50 53.00 48.58 49.50 1,494 -5.00(-9.17%)
Mar 27, 2023 59.00 59.00 50.00 54.50 659 -2.50(-4.39%)
Mar 24, 2023 52.50 58.00 52.50 57.00 532 +4.50(+8.57%)
Mar 23, 2023 55.50 57.14 51.65 52.50 444 -3.00(-5.41%)
Mar 22, 2023 55.50 58.01 53.50 55.50 345 +0.50(+0.91%)
Mar 21, 2023 59.00 59.00 54.00 55.00 416 +0.50(+0.92%)
Mar 20, 2023 56.00 56.50 49.52 54.50 847 -1.50(-2.68%)
Mar 17, 2023 59.00 61.00 52.50 56.00 978 -3.00(-5.08%)
Mar 16, 2023 61.74 64.70 57.50 59.00 1,076 -3.00(-4.84%)
Mar 15, 2023 65.00 65.00 59.00 62.00 788 -1.00(-1.59%)
Mar 14, 2023 68.00 69.50 60.50 63.00 851 -3.50(-5.26%)
Mar 13, 2023 63.50 69.50 62.49 66.50 553 +4.00(+6.40%)
Mar 10, 2023 71.50 71.50 56.00 62.50 1,661 -5.00(-7.41%)
Mar 09, 2023 71.50 74.58 64.00 67.50 841 -6.00(-8.16%)
Mar 08, 2023 81.00 83.50 67.00 73.50 3,252 -7.50(-9.26%)
Mar 07, 2023 82.50 85.00 77.00 81.00 486 -3.50(-4.14%)
Mar 06, 2023 82.50 86.50 80.00 84.50 462 -1.50(-1.74%)
Mar 03, 2023 84.50 89.00 80.00 86.00 616 +3.00(+3.61%)
Mar 02, 2023 82.50 90.27 81.27 83.00 572 -5.50(-6.21%)
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.