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

Cns Pharmaceuticals Inc (NQ: CNSP )

0.1409 +0.0011 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 26, 2021 4125 4245 3870 3945 284 -375.00(-8.68%)
Feb 25, 2021 4485 4530 4200 4320 204 -105.00(-2.37%)
Feb 24, 2021 4545 4620 4275 4425 341 +375.00(+9.26%)
Feb 23, 2021 4410 4485 3750 4050 576 -555.00(-12.05%)
Feb 22, 2021 4755 4800 4575 4605 196 -15.00(-0.32%)
Feb 19, 2021 4650 4860 4590 4620 258 +30.00(+0.65%)
Feb 18, 2021 4815 5040 4560 4590 407 -315.00(-6.42%)
Feb 17, 2021 4800 5010 4695 4905 415 +45.00(+0.93%)
Feb 16, 2021 5085 5160 4545 4860 994 -300.00(-5.81%)
Feb 12, 2021 5250 5385 5025 5160 772 -360.00(-6.52%)
Feb 11, 2021 5775 5850 5250 5520 925 -435.00(-7.30%)
Feb 10, 2021 6210 6375 5280 5955 1,687 -285.00(-4.57%)
Feb 09, 2021 6000 6600 5730 6240 1,703 -30.00(-0.48%)
Feb 08, 2021 5535 6690 5400 6270 5,477 +1230.00(+24.40%)
Feb 05, 2021 5115 5565 4071 5040 7,353 -210.00(-4.00%)
Feb 04, 2021 3225 5520 3135 5250 19,004 +2130.00(+68.27%)
Feb 03, 2021 3150 3150 2955 3120 1,060 +75.00(+2.46%)
Feb 02, 2021 3060 3195 2820 3045 3,290 +345.00(+12.78%)
Feb 01, 2021 2715 2820 2595 2700 858 +120.00(+4.65%)
Jan 29, 2021 2700 2820 2460 2580 875 -135.00(-4.97%)
Jan 28, 2021 2745 2925 2625 2715 675 -90.00(-3.21%)
Jan 27, 2021 2790 3075 2625 2805 1,485 -390.00(-12.21%)
Jan 26, 2021 3225 3255 3090 3195 677 -90.00(-2.74%)
Jan 25, 2021 3135 3345 2955 3285 2,207 +225.00(+7.35%)
Jan 22, 2021 3045 3130 3007 3060 480 +30.00(+0.99%)
Jan 21, 2021 3030 3105 2790 3030 1,026 +90.00(+3.06%)
Jan 20, 2021 3030 3038 2880 2940 626 -90.00(-2.97%)
Jan 19, 2021 2940 3060 2865 3030 1,847 +150.00(+5.21%)
Jan 15, 2021 2820 2970 2730 2880 1,747 +60.00(+2.13%)
Jan 14, 2021 2790 2835 2730 2820 408 +60.00(+2.17%)
Jan 13, 2021 2850 2865 2670 2760 708 -75.00(-2.65%)
Jan 12, 2021 2775 2970 2715 2835 1,513 +60.00(+2.16%)
Jan 11, 2021 2775 2790 2670 2775 695 +60.00(+2.21%)
Jan 08, 2021 2685 2730 2595 2715 492 +15.00(+0.56%)
Jan 07, 2021 2730 2760 2640 2700 470 +60.00(+2.27%)
Jan 06, 2021 2580 2775 2550 2640 1,254 +30.00(+1.15%)
Jan 05, 2021 2550 2655 2550 2610 364 -45.00(-1.69%)
Jan 04, 2021 2625 2655 2505 2655 488 -15.00(-0.56%)
Dec 31, 2020 2670 2670 2670 884 +15.00(+0.56%)
Dec 30, 2020 2700 2700 2550 2655 884 +60.00(+2.31%)
Dec 29, 2020 2700 2760 2550 2595 815 -180.00(-6.49%)
Dec 28, 2020 2715 2850 2520 2775 1,590 +105.00(+3.93%)
Dec 24, 2020 2835 2865 2640 2670 618 -60.00(-2.20%)
Dec 23, 2020 2775 2835 2730 2730 2,574 -420.00(-13.33%)
Dec 22, 2020 3495 3510 3030 3150 1,461 -555.00(-14.98%)
Dec 21, 2020 4275 4290 3615 3705 1,327 -630.00(-14.53%)
Dec 18, 2020 5520 5685 4050 4335 26,942 +585.00(+15.60%)
Dec 17, 2020 4215 4470 3450 3750 6,221 +480.00(+14.68%)
Dec 16, 2020 3360 3455 3180 3270 121 -165.00(-4.80%)
Dec 15, 2020 3780 3809 3300 3435 89 -210.00(-5.76%)
Dec 14, 2020 3720 3838 3375 3645 139 +45.00(+1.25%)
Dec 11, 2020 3810 4005 3465 3600 178 -210.00(-5.51%)
Dec 10, 2020 4020 4185 3645 3810 214 -60.00(-1.55%)
Dec 09, 2020 3750 4035 3660 3870 154 +195.00(+5.31%)
Dec 08, 2020 3540 3750 3540 3675 47 +135.00(+3.81%)
Dec 07, 2020 3585 3660 3461 3540 85 +150.00(+4.42%)
Dec 04, 2020 3315 3450 3300 3390 28 +105.00(+3.20%)
Dec 03, 2020 3375 3435 3240 3285 33 -45.00(-1.35%)
Dec 02, 2020 3360 3525 3150 3330 31 +30.00(+0.91%)
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.