Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cns Pharmaceuticals Inc (NQ: CNSP )

1.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 15, 2024 1.200 1.210 1.120 1.180 542,480 -0.05(-4.07%)
Jul 12, 2024 1.190 1.360 1.170 1.230 1,015,346 -0.03(-2.38%)
Jul 11, 2024 1.260 1.650 1.110 1.260 13,412,241 +0.21(+20.00%)
Jul 10, 2024 1.070 1.094 1.000 1.050 369,667 +0.02(+1.94%)
Jul 09, 2024 1.130 1.149 1.000 1.030 685,352 -0.13(-11.21%)
Jul 08, 2024 1.210 1.270 1.130 1.160 803,079 -0.06(-4.92%)
Jul 05, 2024 1.320 1.414 1.200 1.220 1,564,154 -0.24(-16.44%)
Jul 03, 2024 2.620 2.960 1.320 1.460 55,759,232 +0.20(+15.87%)
Jul 02, 2024 1.450 1.450 1.240 1.260 242,516 -0.16(-11.27%)
Jul 01, 2024 1.540 1.600 1.400 1.420 203,647 -0.16(-10.13%)
Jun 28, 2024 1.670 1.760 1.550 1.580 205,400 -0.08(-4.82%)
Jun 27, 2024 1.800 1.837 1.610 1.660 346,705 -0.18(-9.78%)
Jun 26, 2024 1.900 1.940 1.610 1.840 1,536,088 -1.00(-35.21%)
Jun 25, 2024 2.320 4.000 2.280 2.840 10,284,052 +0.61(+27.35%)
Jun 24, 2024 1.980 2.350 1.920 2.230 167,669 +0.25(+12.63%)
Jun 21, 2024 2.100 2.300 1.980 1.980 146,693 -0.15(-7.04%)
Jun 20, 2024 2.250 2.362 2.090 2.130 190,174 -0.29(-11.98%)
Jun 18, 2024 2.650 2.850 2.310 2.420 193,543 -0.48(-16.55%)
Jun 17, 2024 3.100 3.587 2.710 2.900 788,987 +0.11(+3.94%)
Jun 14, 2024 3.600 8.280 2.790 2.790 9,926,884 -0.83(-22.93%)
Jun 13, 2024 3.130 3.850 3.080 3.620 117,251 +0.49(+15.65%)
Jun 12, 2024 3.440 3.440 3.110 3.130 56,624 -0.32(-9.28%)
Jun 11, 2024 3.510 3.710 3.060 3.450 97,463 -0.20(-5.48%)
Jun 10, 2024 3.500 4.200 3.372 3.650 234,267 -1.40(-27.72%)
Jun 07, 2024 5.110 5.300 4.880 5.050 82,615 -0.30(-5.61%)
Jun 06, 2024 5.290 5.750 4.830 5.350 167,222 -0.04(-0.74%)
Jun 05, 2024 6.100 6.990 4.820 5.390 396,196 -1.06(-16.37%)
Jun 04, 2024 7.000 7.250 6.250 6.445 89,911 -0.05(-0.85%)
Jun 03, 2024 8.940 8.940 6.400 6.500 186,038 -4.31(-39.87%)
May 31, 2024 10.88 10.88 10.03 10.81 11,446 -0.07(-0.64%)
May 30, 2024 10.46 12.40 10.20 10.88 35,517 +0.32(+2.98%)
May 29, 2024 10.00 12.74 9.765 10.56 86,336 +0.32(+3.12%)
May 28, 2024 10.25 10.95 9.855 10.24 10,753 -0.23(-2.20%)
May 24, 2024 10.76 16.00 10.04 10.47 98,847 -0.29(-2.65%)
May 23, 2024 10.70 10.82 10.11 10.76 1,938 +0.41(+4.01%)
May 22, 2024 10.74 10.99 10.30 10.35 2,478 -0.40(-3.77%)
May 21, 2024 10.95 11.00 10.04 10.75 3,133 -0.05(-0.46%)
May 20, 2024 10.50 11.00 10.04 10.80 2,636 -0.05(-0.46%)
May 17, 2024 11.65 11.90 10.50 10.85 3,957 -0.39(-3.51%)
May 16, 2024 9.605 11.45 9.605 11.24 6,561 +1.26(+12.68%)
May 15, 2024 10.38 10.65 9.500 9.980 3,755 -0.40(-3.90%)
May 14, 2024 10.50 10.62 9.750 10.38 3,812 +0.19(+1.81%)
May 13, 2024 9.980 10.99 9.505 10.20 6,569 +0.42(+4.29%)
May 10, 2024 10.13 10.36 9.500 9.780 6,875 -0.67(-6.41%)
May 09, 2024 11.19 11.24 10.10 10.45 13,050 -1.55(-12.92%)
May 08, 2024 11.15 13.50 10.90 12.00 68,523 +1.15(+10.60%)
May 07, 2024 10.50 11.50 10.10 10.85 5,180 +0.75(+7.43%)
May 06, 2024 10.95 11.05 10.07 10.10 2,268 -0.96(-8.64%)
May 03, 2024 11.00 11.45 10.51 11.05 1,721 +0.28(+2.60%)
May 02, 2024 10.70 11.45 10.50 10.78 2,242 -0.12(-1.15%)
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.