Cns Pharmaceuticals Inc (NQ: CNSP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	33.30	34.80	31.80	33.60	6,640	+0.30(+0.90%)
Nov 29, 2021	35.10	35.10	33.30	33.30	3,305	-1.20(-3.48%)
Nov 26, 2021	33.60	34.50	33.30	34.50	2,481	-0.60(-1.71%)
Nov 24, 2021	33.00	35.40	32.70	35.10	5,164	+1.80(+5.41%)
Nov 23, 2021	33.30	34.35	32.10	33.30	6,857	-0.30(-0.89%)
Nov 22, 2021	33.90	34.80	33.30	33.60	4,299	-0.60(-1.75%)
Nov 19, 2021	35.40	35.70	33.90	34.20	2,744	-0.60(-1.72%)
Nov 18, 2021	37.20	37.20	34.80	34.80	10,271	-2.70(-7.20%)
Nov 17, 2021	36.90	37.80	36.30	37.50	8,471	-0.75(-1.96%)
Nov 16, 2021	34.80	44.40	33.60	38.25	115,392	+4.35(+12.83%)
Nov 15, 2021	36.30	36.90	33.00	33.90	14,072	-3.00(-8.13%)
Nov 12, 2021	36.60	37.50	36.60	36.90	1,597	+0.00(+0.00%)
Nov 11, 2021	37.80	38.61	36.60	36.90	5,788	-1.50(-3.91%)
Nov 10, 2021	37.50			38.40	2,902	+1.50(+4.07%)
Nov 09, 2021	37.50	38.10	36.60	36.90	4,456	-0.90(-2.38%)
Nov 08, 2021	37.80	38.40	37.50	37.80	5,879	+0.00(+0.00%)
Nov 05, 2021	40.20	40.20	37.50	37.80	14,667	-2.70(-6.67%)
Nov 04, 2021	41.10	41.10	39.60	40.50	4,700	+0.00(+0.00%)
Nov 03, 2021	39.90	40.80	39.60	40.50	3,320	+0.00(+0.00%)
Nov 02, 2021	42.00	42.00	39.60	40.50	7,878	-0.30(-0.74%)
Nov 01, 2021	41.40	41.40	39.60	40.80	4,255	-0.60(-1.45%)
Oct 29, 2021	41.40	41.70	40.80	41.40	1,493	+0.60(+1.47%)
Oct 28, 2021	40.20	42.00	40.20	40.80	3,255	+0.60(+1.49%)
Oct 27, 2021	40.50	41.40	40.20	40.20	4,346	-0.90(-2.19%)
Oct 26, 2021	42.00		40.50	41.10	5,033	-0.60(-1.44%)
Oct 25, 2021	42.00	42.88	40.50	41.70	4,551	-0.60(-1.42%)
Oct 22, 2021	42.90	43.35	41.70	42.30	4,388	-0.60(-1.40%)
Oct 21, 2021	42.90	43.80	42.60	42.90	2,580	-0.30(-0.69%)
Oct 20, 2021	42.30	43.80	42.30	43.20	4,258	+0.60(+1.41%)
Oct 19, 2021	42.90	43.80	42.00	42.60	2,255	+0.00(+0.00%)
Oct 18, 2021	43.80	44.10	42.00	42.60	2,970	-1.50(-3.40%)
Oct 15, 2021	45.30	45.30	43.80	44.10	2,977	-0.60(-1.34%)
Oct 14, 2021	46.50	46.50	44.10	44.70	3,686	-1.50(-3.25%)
Oct 13, 2021	44.40	46.20	44.13	46.20	2,054	+2.10(+4.76%)
Oct 12, 2021	45.00	45.00	43.80	44.10	3,019	-0.60(-1.34%)
Oct 11, 2021	44.40	45.30	44.10	44.70	2,492	-0.30(-0.67%)
Oct 08, 2021	43.50	45.00	42.00	45.00	4,770	+1.80(+4.17%)
Oct 07, 2021	42.90	44.10	42.00	43.20	4,731	+0.00(+0.00%)
Oct 06, 2021	42.90	43.20	41.40	43.20	2,882	+0.30(+0.70%)
Oct 05, 2021	42.90	43.56	42.60	42.90	2,991	+0.30(+0.70%)
Oct 04, 2021	44.10	44.40	42.60	42.60	3,548	-1.80(-4.05%)
Oct 01, 2021	43.80	45.00	42.60	44.40	3,698	-0.30(-0.67%)
Sep 30, 2021	46.20	48.00	41.25	44.70	44,546	-3.30(-6.87%)
Sep 29, 2021	47.40	48.90	45.00	48.00	5,025	+1.50(+3.23%)
Sep 28, 2021	47.10	47.10	45.30	46.50	2,473	-0.90(-1.90%)
Sep 27, 2021	46.20	47.40	45.00	47.40	3,681	+2.70(+6.04%)
Sep 24, 2021	45.60	45.60	43.95	44.70	2,207	-0.60(-1.32%)
Sep 23, 2021	44.10	46.50	44.10	45.30	1,497	+0.90(+2.03%)
Sep 22, 2021	43.20	46.20	43.14	44.40	2,514	+0.90(+2.07%)
Sep 21, 2021	45.00	45.27	42.90	43.50	4,063	-0.30(-0.68%)
Sep 20, 2021	45.60	46.50	43.50	43.80	4,064	-2.70(-5.81%)
Sep 17, 2021	45.30	46.80	45.00	46.50	2,159	+0.60(+1.31%)
Sep 16, 2021	46.80	46.80	45.30	45.90	1,184	-0.60(-1.29%)
Sep 15, 2021	45.30	46.50	45.30	46.50	1,292	+0.60(+1.31%)
Sep 14, 2021	47.10	47.36	44.10	45.90	4,984	-0.60(-1.29%)
Sep 13, 2021	45.30	49.50	43.50	46.50	8,875	+0.60(+1.31%)
Sep 10, 2021	49.50	49.50	45.30	45.90	6,330	-1.50(-3.16%)
Sep 09, 2021	47.40	48.60	46.80	47.40	2,473	-0.30(-0.63%)
Sep 08, 2021	48.00	48.60	46.50	47.70	2,894	-0.30(-0.62%)
Sep 07, 2021	49.50	50.10	47.70	48.00	2,936	-2.10(-4.19%)
Sep 03, 2021	50.40	50.70	48.60	50.10	3,787	+0.60(+1.21%)
Sep 02, 2021	48.60	49.80	48.60	49.50	1,457	+0.60(+1.23%)