Skip to main content

Cns Pharmaceuticals Inc (NQ: CNSP )

0.2517 +0.0083 (+3.41%)
Streaming Delayed Price Updated: 10:30 AM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 0.2360 0.2500 0.2320 0.2434 203,347 +0.00(+1.42%)
Apr 11, 2024 0.2390 0.2500 0.2318 0.2400 151,127 +0.01(+3.54%)
Apr 10, 2024 0.2380 0.2390 0.2211 0.2318 145,963 +0.00(+1.22%)
Apr 09, 2024 0.2300 0.2465 0.2241 0.2290 281,622 +0.01(+2.23%)
Apr 08, 2024 0.2749 0.2795 0.2200 0.2240 795,992 -0.03(-13.38%)
Apr 05, 2024 0.3176 0.3176 0.2500 0.2586 259,312 -0.02(-8.13%)
Apr 04, 2024 0.2962 0.2999 0.2810 0.2815 66,647 -0.01(-3.76%)
Apr 03, 2024 0.3000 0.3139 0.2810 0.2925 224,963 -0.02(-4.88%)
Apr 02, 2024 0.3600 0.3800 0.3000 0.3075 290,897 -0.05(-14.54%)
Apr 01, 2024 0.3860 0.3860 0.3502 0.3598 113,983 -0.00(-0.61%)
Mar 28, 2024 0.3675 0.3782 0.3782 0.3620 182,004 -0.01(-2.16%)
Mar 27, 2024 0.3750 0.3750 0.3390 0.3700 129,326 -0.01(-1.33%)
Mar 26, 2024 0.3770 0.3780 0.3543 0.3750 27,126 -0.00(-0.79%)
Mar 25, 2024 0.3600 0.3780 0.3500 0.3780 116,370 +0.00(+0.00%)
Mar 22, 2024 0.3543 0.3800 0.3500 0.3780 78,188 +0.03(+7.57%)
Mar 21, 2024 0.3698 0.3882 0.3514 0.3514 67,249 -0.01(-2.87%)
Mar 20, 2024 0.3545 0.4400 0.3500 0.3618 228,210 +0.02(+4.57%)
Mar 19, 2024 0.3748 0.3800 0.3400 0.3460 145,672 -0.02(-5.44%)
Mar 18, 2024 0.3790 0.3790 0.3600 0.3659 41,251 +0.01(+2.69%)
Mar 15, 2024 0.4114 0.4114 0.3500 0.3563 105,571 -0.04(-10.70%)
Mar 14, 2024 0.3870 0.4100 0.3210 0.3990 210,737 +0.01(+3.45%)
Mar 13, 2024 0.4303 0.4400 0.3811 0.3857 181,594 -0.05(-10.90%)
Mar 12, 2024 0.4500 0.4600 0.4200 0.4329 151,608 -0.00(-0.64%)
Mar 11, 2024 0.4500 0.4780 0.4300 0.4357 367,994 +0.01(+1.35%)
Mar 08, 2024 0.4358 0.4500 0.4010 0.4299 176,760 -0.01(-2.07%)
Mar 07, 2024 0.4700 0.4700 0.3908 0.4390 363,292 -0.01(-2.21%)
Mar 06, 2024 0.4000 0.4669 0.3810 0.4489 1,056,953 +0.06(+15.85%)
Mar 05, 2024 0.3880 0.4100 0.3510 0.3875 550,442 +0.02(+4.84%)
Mar 04, 2024 0.3400 0.3800 0.3200 0.3696 775,639 +0.06(+19.23%)
Mar 01, 2024 0.2900 0.3400 0.2702 0.3100 1,248,091 +0.03(+11.51%)
Feb 29, 2024 0.2779 0.2857 0.2700 0.2780 179,283 +0.02(+6.55%)
Feb 28, 2024 0.2720 0.2800 0.2528 0.2609 170,679 +0.00(+1.01%)
Feb 27, 2024 0.2528 0.2690 0.2500 0.2583 137,758 +0.01(+2.91%)
Feb 26, 2024 0.2634 0.2694 0.2500 0.2510 135,266 -0.02(-6.34%)
Feb 23, 2024 0.2860 0.2860 0.2484 0.2680 306,083 -0.01(-2.55%)
Feb 22, 2024 0.3000 0.3006 0.2652 0.2750 162,943 -0.01(-3.95%)
Feb 21, 2024 0.2985 0.2985 0.2740 0.2863 142,481 -0.00(-1.28%)
Feb 20, 2024 0.2700 0.2997 0.2700 0.2900 210,702 +0.01(+1.75%)
Feb 16, 2024 0.2800 0.2890 0.2701 0.2850 198,733 +0.00(+0.71%)
Feb 15, 2024 0.2870 0.2880 0.2720 0.2830 225,606 +0.01(+2.91%)
Feb 14, 2024 0.2800 0.2940 0.2740 0.2750 142,434 -0.01(-2.83%)
Feb 13, 2024 0.2800 0.3050 0.2723 0.2830 354,037 -0.02(-5.67%)
Feb 12, 2024 0.2900 0.3172 0.2785 0.3000 686,173 +0.02(+7.91%)
Feb 09, 2024 0.2570 0.2800 0.2570 0.2780 247,180 +0.03(+9.97%)
Feb 08, 2024 0.2446 0.2628 0.2446 0.2528 233,631 +0.01(+3.56%)
Feb 07, 2024 0.3008 0.3158 0.2372 0.2441 1,093,809 -0.03(-9.76%)
Feb 06, 2024 0.2702 0.3250 0.2603 0.2705 3,680,532 +0.01(+3.36%)
Feb 05, 2024 0.2600 0.2740 0.2500 0.2617 389,105 +0.01(+4.68%)
Feb 02, 2024 0.2500 0.2626 0.2350 0.2500 571,009 -0.00(-0.99%)
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.