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

Cns Pharmaceuticals Inc (NQ: CNSP )

0.1430 -0.0081 (-5.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2021 3525 3660 3525 3585 114 +105.00(+3.02%)
Mar 30, 2021 3330 3510 3285 3480 94 +150.00(+4.50%)
Mar 29, 2021 3540 3645 3300 3330 186 -210.00(-5.93%)
Mar 26, 2021 3795 3824 3510 3540 222 -240.00(-6.35%)
Mar 25, 2021 3750 3915 3630 3780 99 -15.00(-0.40%)
Mar 24, 2021 3975 3990 3765 3795 142 -165.00(-4.17%)
Mar 23, 2021 4140 4140 3855 3960 180 -165.00(-4.00%)
Mar 22, 2021 4140 4185 3840 4125 233 +75.00(+1.85%)
Mar 19, 2021 4350 4365 4035 4050 393 -435.00(-9.70%)
Mar 18, 2021 4365 4860 4275 4485 821 +240.00(+5.65%)
Mar 17, 2021 4005 4320 3900 4245 1,663 +270.00(+6.79%)
Mar 16, 2021 4125 4245 3915 3975 230 -120.00(-2.93%)
Mar 15, 2021 4140 4140 3945 4095 238 +90.00(+2.25%)
Mar 12, 2021 4125 4380 3945 4005 278 -45.00(-1.11%)
Mar 11, 2021 3735 4080 3645 4050 204 +420.00(+11.57%)
Mar 10, 2021 3855 3900 3570 3630 192 -60.00(-1.63%)
Mar 09, 2021 3495 3735 3390 3690 179 +390.00(+11.82%)
Mar 08, 2021 3600 3600 3240 3300 167 -225.00(-6.38%)
Mar 05, 2021 3345 3555 3120 3525 290 +150.00(+4.44%)
Mar 04, 2021 3855 3900 3315 3375 477 -600.00(-15.09%)
Mar 03, 2021 4020 4080 3870 3975 166 -135.00(-3.28%)
Mar 02, 2021 4275 4275 4020 4110 125 -90.00(-2.14%)
Mar 01, 2021 4155 4245 4050 4200 177 +255.00(+6.46%)
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%)
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.