Cns Pharmaceuticals Inc (NQ: CNSP )

0.1168 +0.0037 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 0.1100 0.1179 0.1080 0.1168 8,097,371 +0.00(+3.27%)
Nov 07, 2024 0.1100 0.1197 0.1070 0.1131 6,849,356 +0.00(+2.82%)
Nov 06, 2024 0.1111 0.1270 0.1072 0.1100 6,286,083 -0.00(-0.72%)
Nov 05, 2024 0.1045 0.1158 0.1045 0.1108 3,358,111 +0.00(+3.45%)
Nov 04, 2024 0.1000 0.1085 0.1000 0.1071 4,673,583 -0.01(-4.88%)
Nov 01, 2024 0.1200 0.1330 0.1088 0.1126 13,359,719 +0.00(+0.90%)
Oct 31, 2024 0.1200 0.1210 0.1061 0.1116 5,631,407 -0.01(-8.15%)
Oct 30, 2024 0.1310 0.1381 0.1179 0.1215 8,073,358 -0.02(-11.76%)
Oct 29, 2024 0.1350 0.1600 0.1350 0.1377 10,676,363 -0.01(-5.03%)
Oct 28, 2024 0.1347 0.1496 0.1307 0.1450 13,829,264 +0.01(+9.68%)
Oct 25, 2024 0.1425 0.1490 0.1232 0.1322 21,441,240 -0.01(-9.20%)
Oct 24, 2024 0.1844 0.1850 0.1400 0.1456 71,521,944 +0.00(+3.26%)
Oct 23, 2024 0.3226 0.3699 0.1410 0.1410 567,053,120 -0.02(-10.02%)
Oct 22, 2024 0.1490 0.1589 0.1406 0.1567 17,837,254 +0.01(+7.33%)
Oct 21, 2024 0.1202 0.1500 0.1202 0.1460 5,907,687 +0.02(+19.67%)
Oct 18, 2024 0.1240 0.1244 0.1188 0.1220 444,073 +0.00(+1.84%)
Oct 17, 2024 0.1200 0.1245 0.1175 0.1198 663,363 -0.00(-2.76%)
Oct 16, 2024 0.1242 0.1242 0.1204 0.1232 556,737 -0.00(-0.81%)
Oct 15, 2024 0.1253 0.1276 0.1215 0.1242 495,485 +0.00(+0.16%)
Oct 14, 2024 0.1205 0.1276 0.1161 0.1240 946,772 +0.01(+4.82%)
Oct 11, 2024 0.1180 0.1222 0.1165 0.1183 798,667 +0.00(+0.77%)
Oct 10, 2024 0.1191 0.1237 0.1166 0.1174 1,182,038 -0.01(-4.16%)
Oct 09, 2024 0.1250 0.1253 0.1160 0.1225 1,059,206 -0.00(-3.77%)
Oct 08, 2024 0.1170 0.1346 0.1139 0.1273 4,178,217 +0.01(+11.37%)
Oct 07, 2024 0.1252 0.1255 0.1100 0.1143 1,411,097 -0.01(-4.35%)
Oct 04, 2024 0.1200 0.1221 0.1152 0.1195 694,607 -0.00(-0.50%)
Oct 03, 2024 0.1280 0.1280 0.1170 0.1201 942,977 -0.00(-2.36%)
Oct 02, 2024 0.1292 0.1300 0.1201 0.1230 1,612,338 -0.01(-5.17%)
Oct 01, 2024 0.1350 0.1350 0.1250 0.1297 782,985 -0.00(-0.61%)
Sep 30, 2024 0.1409 0.1418 0.1300 0.1305 1,365,611 -0.01(-7.38%)
Sep 27, 2024 0.1400 0.1433 0.1384 0.1409 670,562 +0.00(+0.79%)
Sep 26, 2024 0.1464 0.1464 0.1320 0.1398 994,039 -0.00(-1.89%)
Sep 25, 2024 0.1450 0.1459 0.1416 0.1425 447,730 -0.00(-0.35%)
Sep 24, 2024 0.1430 0.1449 0.1410 0.1430 555,185 +0.00(+2.14%)
Sep 23, 2024 0.1490 0.1514 0.1370 0.1400 1,484,514 -0.00(-2.10%)
Sep 20, 2024 0.1500 0.1575 0.1430 0.1430 798,852 -0.01(-5.36%)
Sep 19, 2024 0.1595 0.1600 0.1475 0.1511 1,455,192 -0.01(-5.56%)
Sep 18, 2024 0.1561 0.1600 0.1550 0.1600 962,909 +0.01(+4.58%)
Sep 17, 2024 0.1525 0.1574 0.1500 0.1530 887,590 +0.00(+0.79%)
Sep 16, 2024 0.1497 0.1551 0.1450 0.1518 1,044,827 +0.00(+2.43%)
Sep 13, 2024 0.1486 0.1538 0.1425 0.1482 1,423,750 -0.00(-0.54%)
Sep 12, 2024 0.1600 0.1688 0.1481 0.1490 2,614,264 -0.01(-5.58%)
Sep 11, 2024 0.1500 0.1607 0.1405 0.1578 4,859,018 +0.01(+8.01%)
Sep 10, 2024 0.1570 0.1675 0.1400 0.1461 5,617,188 +0.00(+2.89%)
Sep 09, 2024 0.1478 0.1478 0.1285 0.1420 1,241,914 -0.00(-0.84%)
Sep 06, 2024 0.1516 0.1570 0.1402 0.1432 871,203 -0.01(-4.53%)
Sep 05, 2024 0.1487 0.1560 0.1487 0.1500 1,189,971 +0.00(+0.54%)
Sep 04, 2024 0.1570 0.1570 0.1450 0.1492 907,815 -0.00(-1.19%)
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.