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

Cns Pharmaceuticals Inc (NQ: CNSP )

0.1390 -0.0010 (-0.71%)
Streaming Delayed Price Updated: 2:23 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 (%)
May 28, 2021 2760 2820 2745 2775 46 +15.00(+0.54%)
May 27, 2021 2790 2805 2700 2760 51 -30.00(-1.08%)
May 26, 2021 2820 2820 2732 2790 49 +30.00(+1.09%)
May 25, 2021 2775 2807 2715 2760 50 -15.00(-0.54%)
May 24, 2021 2805 2835 2760 2775 43 -30.00(-1.07%)
May 21, 2021 2835 2850 2760 2805 41 -30.00(-1.06%)
May 20, 2021 2820 2865 2745 2835 50 +45.00(+1.61%)
May 19, 2021 2820 2910 2715 2790 71 -30.00(-1.06%)
May 18, 2021 2700 2820 2655 2820 81 +90.00(+3.30%)
May 17, 2021 2715 2730 2610 2730 47 +45.00(+1.68%)
May 14, 2021 2595 2730 2580 2685 99 +120.00(+4.68%)
May 13, 2021 2640 2790 2565 2565 115 -135.00(-5.00%)
May 12, 2021 2685 2730 2602 2700 68 -60.00(-2.17%)
May 11, 2021 2625 2790 2550 2760 100 +60.00(+2.22%)
May 10, 2021 2790 2850 2655 2700 151 -60.00(-2.17%)
May 07, 2021 2655 2880 2655 2760 167 +75.00(+2.79%)
May 06, 2021 2820 2888 2655 2685 159 -151.50(-5.34%)
May 05, 2021 2850 2925 2790 2836 95 +1.50(+0.05%)
May 04, 2021 2940 2970 2745 2835 137 -165.00(-5.50%)
May 03, 2021 3000 3090 2940 3000 96 +0.00(+0.00%)
Apr 30, 2021 3000 3075 2970 3000 126 -75.00(-2.44%)
Apr 29, 2021 3150 3150 3000 3075 72 -30.00(-0.97%)
Apr 28, 2021 3045 3105 2985 3105 62 +60.00(+1.97%)
Apr 27, 2021 3150 3195 3015 3045 81 -75.00(-2.40%)
Apr 26, 2021 3060 3180 3000 3120 136 +45.00(+1.46%)
Apr 23, 2021 3030 3075 2925 3075 67 +0.00(+0.00%)
Apr 22, 2021 3090 3090 2970 3075 41 +30.00(+0.99%)
Apr 21, 2021 2880 3090 2880 3045 91 +150.00(+5.18%)
Apr 20, 2021 2970 3030 2820 2895 136 -135.00(-4.46%)
Apr 19, 2021 3150 3360 2850 3030 340 -90.00(-2.88%)
Apr 16, 2021 3030 3180 2940 3120 226 +75.00(+2.46%)
Apr 15, 2021 3150 3270 3045 3045 136 -150.00(-4.69%)
Apr 14, 2021 3105 3285 3075 3195 79 +90.00(+2.90%)
Apr 13, 2021 3075 3210 3075 3105 103 +15.00(+0.49%)
Apr 12, 2021 3345 3360 3030 3090 164 -255.00(-7.62%)
Apr 09, 2021 3405 3435 3300 3345 64 -75.00(-2.19%)
Apr 08, 2021 3465 3510 3375 3420 87 -120.00(-3.39%)
Apr 07, 2021 3570 3630 3420 3540 90 -90.00(-2.48%)
Apr 06, 2021 3600 3735 3540 3630 131 +15.00(+0.41%)
Apr 05, 2021 3540 3675 3540 3615 81 +75.00(+2.12%)
Apr 01, 2021 3585 3660 3525 3540 52 -45.00(-1.26%)
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%)
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%)
Dec 01, 2020 3375 3512 3240 3300 22 -60.00(-1.79%)
Nov 30, 2020 3600 3600 3255 3360 67 -240.00(-6.67%)
Nov 27, 2020 3570 3684 3525 3600 22 +37.50(+1.05%)
Nov 25, 2020 3435 3615 3375 3562 46 +112.50(+3.26%)
Nov 24, 2020 3750 3795 3315 3450 142 -105.00(-2.95%)
Nov 23, 2020 3375 3675 3300 3555 100 +180.00(+5.33%)
Nov 20, 2020 3240 3375 3195 3375 58 +150.00(+4.65%)
Nov 19, 2020 3150 3300 3090 3225 15 +75.00(+2.38%)
Nov 18, 2020 3315 3375 3075 3150 41 -80.55(-2.49%)
Nov 17, 2020 3210 3330 3015 3231 67 +110.55(+3.54%)
Nov 16, 2020 3240 3240 3060 3120 11 -60.00(-1.89%)
Nov 13, 2020 3285 3345 3104 3180 15 -150.00(-4.50%)
Nov 12, 2020 3360 3525 3240 3330 45 +30.00(+0.91%)
Nov 11, 2020 3075 3375 3030 3300 37 +270.00(+8.91%)
Nov 10, 2020 3135 3240 3015 3030 26 -165.00(-5.16%)
Nov 09, 2020 3465 3525 3090 3195 63 -45.00(-1.39%)
Nov 06, 2020 2775 3450 2643 3240 138 +480.00(+17.39%)
Nov 05, 2020 2835 2835 2597 2760 6 +30.00(+1.10%)
Nov 04, 2020 2550 2775 2430 2730 53 +180.00(+7.06%)
Nov 03, 2020 2632 2632 2499 2550 3 +30.00(+1.19%)
Nov 02, 2020 2535 2640 2445 2520 5 -2.40(-0.10%)
Oct 30, 2020 2715 2715 2490 2522 18 -162.60(-6.06%)
Oct 29, 2020 2640 2685 2640 2685 3 +60.00(+2.29%)
Oct 28, 2020 2655 2708 2625 2625 10 -135.00(-4.89%)
Oct 27, 2020 2790 2790 2655 2760 3 +45.00(+1.66%)
Oct 26, 2020 2715 2800 2655 2715 10 -105.00(-3.72%)
Oct 23, 2020 2730 2820 2715 2820 4 +90.00(+3.30%)
Oct 22, 2020 2760 2775 2700 2730 9 -15.00(-0.55%)
Oct 21, 2020 2835 2835 2705 2745 11 -45.15(-1.62%)
Oct 20, 2020 2775 2837 2700 2790 21 +60.15(+2.20%)
Oct 19, 2020 2715 2782 2700 2730 19 -15.00(-0.55%)
Oct 16, 2020 2899 2899 2700 2745 12 -36.60(-1.32%)
Oct 15, 2020 2775 2850 2715 2782 10 -68.40(-2.40%)
Oct 14, 2020 2835 2925 2700 2850 32 -59.85(-2.06%)
Oct 13, 2020 2775 2910 2775 2910 17 +134.85(+4.86%)
Oct 12, 2020 2910 2940 2760 2775 41 -75.00(-2.63%)
Oct 09, 2020 2805 2955 2730 2850 44 +75.00(+2.70%)
Oct 08, 2020 2790 2805 2700 2775 6 -45.00(-1.60%)
Oct 07, 2020 2700 2850 2700 2820 5 +75.00(+2.73%)
Oct 06, 2020 2865 2865 2745 2745 7 -30.00(-1.08%)
Oct 05, 2020 2685 2895 2685 2775 12 +30.00(+1.09%)
Oct 02, 2020 2745 2790 2720 2745 12 -60.00(-2.14%)
Oct 01, 2020 2625 2850 2625 2805 31 +165.00(+6.25%)
Sep 30, 2020 2625 2775 2625 2640 20 -30.00(-1.12%)
Sep 29, 2020 2640 2760 2565 2670 12 -30.00(-1.11%)
Sep 28, 2020 2775 2850 2661 2700 11 -75.00(-2.70%)
Sep 25, 2020 2700 2835 2685 2775 27 +135.00(+5.11%)
Sep 24, 2020 2775 2804 2550 2640 33 -60.00(-2.22%)
Sep 23, 2020 2884 2927 2700 2700 15 -60.00(-2.17%)
Sep 22, 2020 2805 2925 2700 2760 19 -90.00(-3.16%)
Sep 21, 2020 2790 2925 2775 2850 27 +30.00(+1.06%)
Sep 18, 2020 2940 3000 2820 2820 56 -105.00(-3.59%)
Sep 17, 2020 2850 3015 2850 2925 21 -15.00(-0.51%)
Sep 16, 2020 3000 3075 2865 2940 17 +0.00(+0.00%)
Sep 15, 2020 3015 3082 2940 2940 27 +15.00(+0.51%)
Sep 14, 2020 3015 3105 2850 2925 52 -90.00(-2.99%)
Sep 11, 2020 3090 3135 3015 3015 24 -75.00(-2.43%)
Sep 10, 2020 3075 3165 3060 3090 21 +15.00(+0.49%)
Sep 09, 2020 3090 3300 3015 3075 54 -30.00(-0.97%)
Sep 08, 2020 3210 3525 3000 3105 74 -120.00(-3.72%)
Sep 04, 2020 3360 3360 3075 3225 53 -135.00(-4.02%)
Sep 03, 2020 3000 3435 3000 3360 184 +390.00(+13.13%)
Sep 02, 2020 3255 3255 2925 2970 46 -135.00(-4.35%)
Sep 01, 2020 3150 3210 3000 3105 50 -120.00(-3.72%)
Aug 31, 2020 3555 3555 3225 3225 74 -330.00(-9.28%)
Aug 28, 2020 3825 3825 3435 3555 61 -195.00(-5.20%)
Aug 27, 2020 3450 3750 3450 3750 123 -210.00(-5.30%)
Aug 26, 2020 3675 4275 3525 3960 646 +690.00(+21.10%)
Aug 25, 2020 3450 3660 3150 3270 258 +30.00(+0.93%)
Aug 24, 2020 2775 3750 2700 3240 974 +645.00(+24.86%)
Aug 21, 2020 2685 2685 2565 2595 15 -0.30(-0.01%)
Aug 20, 2020 2700 2700 2580 2595 36 -89.70(-3.34%)
Aug 19, 2020 2790 2790 2610 2685 15 -15.00(-0.56%)
Aug 18, 2020 2685 2700 2625 2700 13 -15.00(-0.55%)
Aug 17, 2020 2610 2760 2610 2715 13 +60.00(+2.26%)
Aug 14, 2020 2850 2915 2625 2655 34 -90.00(-3.28%)
Aug 13, 2020 2700 2745 2580 2745 25 +90.00(+3.39%)
Aug 12, 2020 2760 2792 2580 2655 35 -90.00(-3.28%)
Aug 11, 2020 2880 2925 2745 2745 43 -120.00(-4.19%)
Aug 10, 2020 2850 3060 2820 2865 35 +51.90(+1.84%)
Aug 07, 2020 2850 2877 2775 2813 41 +8.10(+0.29%)
Aug 06, 2020 2910 2910 2775 2805 11 -90.00(-3.11%)
Aug 05, 2020 2910 3015 2775 2895 50 +0.00(+0.00%)
Aug 04, 2020 2850 2966 2820 2895 22 +150.00(+5.46%)
Aug 03, 2020 2685 2788 2685 2745 44 -45.00(-1.61%)
Jul 31, 2020 2835 2835 2760 2790 25 -45.00(-1.59%)
Jul 30, 2020 2820 2895 2775 2835 37 -15.00(-0.53%)
Jul 29, 2020 2895 3540 2850 2850 185 -30.00(-1.04%)
Jul 28, 2020 2925 3000 2850 2880 24 +0.00(+0.00%)
Jul 27, 2020 2880 2940 2850 2880 17 -60.00(-2.04%)
Jul 24, 2020 2940 3000 2790 2940 27 -45.00(-1.51%)
Jul 23, 2020 2895 3000 2790 2985 69 +90.00(+3.11%)
Jul 22, 2020 3000 3000 2595 2895 51 +30.00(+1.05%)
Jul 21, 2020 3015 3105 2790 2865 32 -75.00(-2.55%)
Jul 20, 2020 3030 3075 2880 2940 37 -135.00(-4.39%)
Jul 17, 2020 3150 3180 2850 3075 29 +0.00(+0.00%)
Jul 16, 2020 2925 3075 2775 3075 44 +270.00(+9.63%)
Jul 15, 2020 2745 2910 2595 2805 71 +225.00(+8.72%)
Jul 14, 2020 2535 2700 2430 2580 66 +45.00(+1.78%)
Jul 13, 2020 2790 2790 2385 2535 36 -270.00(-9.63%)
Jul 10, 2020 2925 3029 2625 2805 78 -120.00(-4.10%)
Jul 09, 2020 3150 3150 2850 2925 65 -165.00(-5.34%)
Jul 08, 2020 3225 3255 2955 3090 57 +165.00(+5.64%)
Jul 07, 2020 3165 3480 2895 2925 31 -307.50(-9.51%)
Jul 06, 2020 3105 3420 3105 3232 32 +127.50(+4.11%)
Jul 02, 2020 3090 3225 3090 3105 13 -30.00(-0.96%)
Jul 01, 2020 3270 3270 3090 3135 12 -75.00(-2.34%)
Jun 30, 2020 3150 3660 3090 3210 36 +105.00(+3.38%)
Jun 29, 2020 3090 3270 3075 3105 10 +30.00(+0.98%)
Jun 26, 2020 3375 3660 3060 3075 23 -300.00(-8.89%)
Jun 25, 2020 3705 3784 3375 3375 37 -120.00(-3.43%)
Jun 24, 2020 3615 3990 3480 3495 67 -225.00(-6.05%)
Jun 23, 2020 3390 3720 3390 3720 57 +285.00(+8.30%)
Jun 22, 2020 3315 3435 3300 3435 26 +0.00(+0.00%)
Jun 19, 2020 3600 3615 3255 3435 28 -90.00(-2.55%)
Jun 18, 2020 3540 3675 3375 3525 22 -45.00(-1.26%)
Jun 17, 2020 3540 3660 3360 3570 54 -60.00(-1.65%)
Jun 16, 2020 3945 3945 3495 3630 39 +0.00(+0.00%)
Jun 15, 2020 3615 3735 3600 3630 44 -75.00(-2.02%)
Jun 12, 2020 3915 3915 3600 3705 59 -180.00(-4.63%)
Jun 11, 2020 4380 4410 3525 3885 457 -135.00(-3.36%)
Jun 10, 2020 4140 5010 3825 4020 529 +240.00(+6.35%)
Jun 09, 2020 3750 3975 3750 3780 11 -22.50(-0.59%)
Jun 08, 2020 4005 4050 3750 3802 30 -187.50(-4.70%)
Jun 05, 2020 4170 4260 3930 3990 20 -150.00(-3.62%)
Jun 04, 2020 3960 4290 3825 4140 20 +90.00(+2.22%)
Jun 03, 2020 4050 4260 3930 4050 31 -75.00(-1.82%)
Jun 02, 2020 4335 4335 3930 4125 34 -150.00(-3.51%)
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.