Skip to main content

Cns Pharmaceuticals Inc (NQ: CNSP )

0.1562 -0.0038 (-2.37%)
Streaming Delayed Price Updated: 11:19 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 110.00 111.50 107.00 111.50 2,802 +3.50(+3.24%)
Jun 29, 2023 102.50 112.00 99.50 108.00 2,913 +7.50(+7.46%)
Jun 28, 2023 104.50 107.00 97.81 100.50 3,284 -1.00(-0.99%)
Jun 27, 2023 105.50 112.00 101.50 101.50 3,352 -5.00(-4.69%)
Jun 26, 2023 115.50 117.50 106.00 106.50 2,304 -11.00(-9.36%)
Jun 23, 2023 115.00 119.00 113.16 117.50 2,293 -3.00(-2.49%)
Jun 22, 2023 113.00 120.50 109.00 120.50 3,649 +7.00(+6.17%)
Jun 21, 2023 111.50 113.50 109.00 113.50 1,597 -2.00(-1.73%)
Jun 20, 2023 109.50 115.50 107.00 115.50 2,682 +7.50(+6.94%)
Jun 16, 2023 111.00 113.50 105.50 108.00 6,539 +0.86(+0.80%)
Jun 15, 2023 108.00 109.50 99.50 107.14 6,376 +28.64(+36.48%)
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%)
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.