ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CNS Pharmaceuticals, Inc. - Common Stock (NQ:CNSP)

6.200 -0.070 (-1.12%)
Streaming Delayed Price Updated: 3:44 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 6.300 6.690 6.050 6.200 19,687 -0.06(-1.04%)
Aug 28, 2025 6.290 6.500 6.040 6.265 17,453 -0.03(-0.40%)
Aug 27, 2025 6.250 6.385 5.850 6.290 9,950 +0.17(+2.78%)
Aug 26, 2025 6.480 6.495 6.102 6.120 23,446 -0.42(-6.42%)
Aug 25, 2025 6.230 6.700 6.040 6.540 49,767 +0.06(+0.93%)
Aug 22, 2025 6.460 6.650 5.760 6.480 79,885 +0.41(+6.75%)
Aug 21, 2025 6.280 6.500 5.810 6.070 844,343 -0.90(-12.91%)
Aug 20, 2025 5.410 7.320 5.410 6.970 122,366 +1.56(+28.84%)
Aug 19, 2025 6.190 6.190 5.310 5.410 26,582 -0.78(-12.60%)
Aug 18, 2025 5.310 6.250 5.110 6.190 81,971 +1.10(+21.61%)
Aug 15, 2025 6.310 6.329 4.930 5.090 77,150 -0.94(-15.59%)
Aug 14, 2025 7.150 7.745 5.728 6.030 84,131 -0.76(-11.19%)
Aug 13, 2025 6.590 7.550 6.320 6.790 38,668 +0.22(+3.35%)
Aug 12, 2025 6.740 6.790 6.280 6.570 31,728 -0.06(-0.91%)
Aug 11, 2025 6.770 6.930 6.440 6.630 18,488 -0.07(-1.04%)
Aug 08, 2025 7.000 7.040 6.656 6.700 13,096 -0.29(-4.15%)
Aug 07, 2025 7.530 7.530 6.830 6.990 27,832 -0.46(-6.17%)
Aug 06, 2025 7.630 7.696 7.240 7.450 15,910 -0.19(-2.49%)
Aug 05, 2025 7.500 7.740 7.407 7.640 10,321 +0.13(+1.73%)
Aug 04, 2025 7.750 8.100 7.500 7.510 17,336 -0.19(-2.47%)
Aug 01, 2025 8.010 8.237 7.700 7.700 15,926 -0.28(-3.51%)
Jul 31, 2025 7.660 8.330 7.580 7.980 54,705 +0.36(+4.72%)
Jul 30, 2025 8.030 8.030 7.500 7.620 35,170 -0.49(-6.04%)
Jul 29, 2025 8.350 8.970 7.990 8.110 17,148 -0.08(-0.98%)
Jul 28, 2025 8.870 9.079 8.180 8.190 21,650 -0.63(-7.14%)
Jul 25, 2025 8.610 9.450 8.510 8.820 42,903 +0.23(+2.68%)
Jul 24, 2025 8.180 9.300 7.720 8.590 99,415 +0.38(+4.63%)
Jul 23, 2025 8.980 9.150 8.170 8.210 48,806 -0.61(-6.92%)
Jul 22, 2025 8.750 9.620 8.250 8.820 84,953 -0.12(-1.36%)
Jul 21, 2025 9.263 9.384 7.913 8.941 50,548 -0.66(-6.86%)
Jul 18, 2025 10.08 10.08 9.600 9.600 42,641 -1.15(-10.71%)
Jul 17, 2025 10.23 11.16 10.23 10.75 15,020 +0.39(+3.80%)
Jul 16, 2025 10.30 10.56 10.20 10.36 6,736 -0.04(-0.35%)
Jul 15, 2025 10.38 10.64 10.20 10.39 5,617 -0.11(-1.06%)
Jul 14, 2025 10.32 10.72 10.20 10.51 7,606 +0.01(+0.08%)
Jul 11, 2025 10.68 11.10 10.26 10.50 16,928 -0.39(-3.60%)
Jul 10, 2025 11.15 11.26 10.20 10.89 9,585 -0.39(-3.46%)
Jul 09, 2025 10.95 11.39 10.95 11.28 9,539 +0.33(+2.99%)
Jul 08, 2025 10.74 11.28 10.68 10.95 8,890 +0.35(+3.29%)
Jul 07, 2025 10.80 11.16 10.24 10.60 10,209 -0.44(-3.96%)
Jul 03, 2025 11.13 11.28 10.80 11.04 5,923 -0.24(-2.12%)
Jul 02, 2025 10.20 12.36 9.840 11.28 35,967 +1.07(+10.43%)
Jul 01, 2025 9.720 10.56 9.600 10.21 10,081 +0.31(+3.16%)
Jun 30, 2025 10.56 10.79 9.604 9.900 8,282 -0.65(-6.14%)
Jun 27, 2025 9.887 10.78 9.724 10.55 20,026 +0.50(+5.02%)
Jun 26, 2025 9.660 10.06 9.479 10.04 9,793 +0.44(+4.63%)
Jun 25, 2025 9.240 10.08 8.808 9.600 11,029 +0.50(+5.54%)
Jun 24, 2025 9.240 9.480 9.000 9.096 21,707 -0.01(-0.13%)
Jun 23, 2025 9.221 9.600 8.764 9.108 19,070 -0.14(-1.56%)
Jun 20, 2025 9.960 10.20 9.240 9.252 16,761 -0.73(-7.31%)
Jun 18, 2025 9.840 10.32 9.600 9.982 12,086 +0.03(+0.34%)
Jun 17, 2025 9.720 10.08 9.480 9.948 10,747 +0.22(+2.22%)
Jun 16, 2025 10.04 10.08 9.672 9.732 20,028 +0.04(+0.46%)
Jun 13, 2025 10.44 10.56 9.600 9.688 28,093 -0.99(-9.29%)
Jun 12, 2025 10.92 11.15 10.32 10.68 23,363 -0.48(-4.30%)
Jun 11, 2025 11.58 11.76 10.80 11.16 33,803 -0.60(-5.10%)
Jun 10, 2025 12.48 12.48 11.30 11.76 22,068 -0.60(-4.85%)
Jun 09, 2025 12.84 12.84 12.00 12.36 15,250 -0.12(-0.96%)
Jun 06, 2025 12.12 12.84 12.00 12.48 16,869 +0.36(+2.97%)
Jun 05, 2025 12.48 12.72 11.98 12.12 14,158 -0.60(-4.72%)
Jun 04, 2025 12.12 12.84 12.00 12.72 13,883 +0.60(+4.95%)
Jun 03, 2025 11.88 12.96 11.52 12.12 34,129 +0.12(+1.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.