Skip to main content

Cns Pharmaceuticals Inc (NQ: CNSP )

0.3620 -0.0080 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.650 1.730 1.510 1.510 447,673 -0.21(-12.21%)
Apr 27, 2023 1.670 1.960 1.652 1.720 665,601 +0.02(+1.18%)
Apr 26, 2023 1.780 1.780 1.500 1.700 739,631 -0.08(-4.49%)
Apr 25, 2023 1.770 2.029 1.740 1.780 971,361 -0.07(-3.78%)
Apr 24, 2023 1.790 2.100 1.710 1.850 1,485,147 -0.04(-2.12%)
Apr 21, 2023 2.530 2.570 1.760 1.890 3,581,708 -0.73(-27.86%)
Apr 20, 2023 2.140 3.350 2.140 2.620 71,340,952 +0.85(+48.02%)
Apr 19, 2023 1.750 2.620 1.676 1.770 5,806,923 -0.27(-13.24%)
Apr 18, 2023 2.120 2.450 1.900 2.040 3,660,571 -0.71(-25.82%)
Apr 17, 2023 3.620 4.400 2.600 2.750 41,830,752 +0.40(+17.02%)
Apr 14, 2023 0.7000 3.430 0.6700 2.350 50,108,408 +1.67(+243.07%)
Apr 13, 2023 0.7200 0.7200 0.6701 0.6850 149,222 +0.00(+0.59%)
Apr 12, 2023 0.7000 0.7200 0.6601 0.6810 300,477 -0.02(-2.74%)
Apr 11, 2023 0.7399 0.7699 0.6801 0.7002 436,608 -0.05(-6.54%)
Apr 10, 2023 0.7142 0.7725 0.6105 0.7492 927,026 -0.00(-0.12%)
Apr 06, 2023 1.330 1.410 0.7011 0.7501 12,721,849 -0.12(-13.38%)
Apr 05, 2023 0.9187 0.9187 0.8500 0.8660 25,056 -0.05(-5.87%)
Apr 04, 2023 0.9300 0.9799 0.8999 0.9200 70,520 -0.06(-6.12%)
Apr 03, 2023 0.9400 1.010 0.9100 0.9800 72,733 -0.02(-2.00%)
Mar 31, 2023 0.9800 1.050 0.9300 1.000 61,039 +0.02(+2.04%)
Mar 30, 2023 1.000 1.040 0.9800 0.9800 119,799 -0.02(-1.63%)
Mar 29, 2023 1.050 1.060 0.9500 0.9962 74,174 +0.01(+0.63%)
Mar 28, 2023 1.050 1.060 0.9716 0.9900 74,731 -0.10(-9.17%)
Mar 27, 2023 1.180 1.180 1.000 1.090 32,988 -0.05(-4.39%)
Mar 24, 2023 1.050 1.160 1.050 1.140 26,604 +0.09(+8.57%)
Mar 23, 2023 1.110 1.143 1.033 1.050 22,210 -0.06(-5.41%)
Mar 22, 2023 1.110 1.160 1.070 1.110 17,297 +0.01(+0.91%)
Mar 21, 2023 1.180 1.180 1.080 1.100 20,836 +0.01(+0.92%)
Mar 20, 2023 1.120 1.130 0.9903 1.090 42,395 -0.03(-2.68%)
Mar 17, 2023 1.180 1.220 1.050 1.120 48,914 -0.06(-5.08%)
Mar 16, 2023 1.235 1.294 1.150 1.180 53,849 -0.06(-4.84%)
Mar 15, 2023 1.300 1.300 1.180 1.240 39,422 -0.02(-1.59%)
Mar 14, 2023 1.360 1.390 1.210 1.260 42,592 -0.07(-5.26%)
Mar 13, 2023 1.270 1.390 1.250 1.330 27,685 +0.08(+6.40%)
Mar 10, 2023 1.430 1.430 1.120 1.250 83,050 -0.10(-7.41%)
Mar 09, 2023 1.430 1.492 1.280 1.350 42,076 -0.12(-8.16%)
Mar 08, 2023 1.620 1.670 1.340 1.470 162,648 -0.15(-9.26%)
Mar 07, 2023 1.650 1.700 1.540 1.620 24,344 -0.07(-4.14%)
Mar 06, 2023 1.650 1.730 1.600 1.690 23,135 -0.03(-1.74%)
Mar 03, 2023 1.690 1.780 1.600 1.720 30,802 +0.06(+3.61%)
Mar 02, 2023 1.650 1.805 1.625 1.660 28,642 -0.11(-6.21%)
Mar 01, 2023 1.850 1.912 1.672 1.770 64,355 -0.08(-4.32%)
Feb 28, 2023 1.640 2.190 1.610 1.850 338,391 +0.25(+15.62%)
Feb 27, 2023 1.690 1.890 1.560 1.600 44,932 -0.05(-3.03%)
Feb 24, 2023 1.592 1.697 1.550 1.650 36,408 +0.06(+3.77%)
Feb 23, 2023 1.640 1.720 1.550 1.590 23,757 -0.04(-2.57%)
Feb 22, 2023 1.670 1.750 1.560 1.632 29,969 -0.04(-2.28%)
Feb 21, 2023 1.670 1.870 1.588 1.670 57,246 +0.00(+0.00%)
Feb 17, 2023 1.740 1.770 1.580 1.670 36,046 -0.07(-4.02%)
Feb 16, 2023 1.810 1.862 1.650 1.740 28,017 +0.02(+1.16%)
Feb 15, 2023 1.800 1.861 1.600 1.720 57,061 -0.08(-4.44%)
Feb 14, 2023 2.030 2.030 1.790 1.800 34,977 -0.21(-10.33%)
Feb 13, 2023 1.950 2.010 1.920 2.007 7,239 +0.10(+5.10%)
Feb 10, 2023 2.010 2.110 1.910 1.910 44,370 -0.11(-5.45%)
Feb 09, 2023 2.100 2.180 1.930 2.020 53,987 -0.06(-2.88%)
Feb 08, 2023 2.260 2.339 2.080 2.080 27,868 -0.08(-3.70%)
Feb 07, 2023 2.310 2.430 2.120 2.160 76,470 -0.19(-7.89%)
Feb 06, 2023 2.520 2.540 2.270 2.345 46,340 -0.10(-4.29%)
Feb 03, 2023 2.300 2.571 2.240 2.450 89,624 +0.21(+9.37%)
Feb 02, 2023 2.300 2.330 2.180 2.240 37,925 -0.03(-1.32%)
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.