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

Cns Pharmaceuticals Inc (NQ: CNSP )

0.2211 +0.0056 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 0.2200 0.2200 0.2035 0.2114 48,239 -0.00(-1.67%)
Apr 29, 2024 0.2139 0.2150 0.2000 0.2150 66,886 +0.00(+0.00%)
Apr 26, 2024 0.2100 0.2200 0.2000 0.2150 109,097 +0.01(+5.39%)
Apr 25, 2024 0.2146 0.2146 0.1950 0.2040 105,007 -0.01(-4.67%)
Apr 24, 2024 0.2099 0.2198 0.2000 0.2140 78,272 +0.00(+1.90%)
Apr 23, 2024 0.2000 0.2149 0.1920 0.2100 144,732 +0.01(+5.47%)
Apr 22, 2024 0.2000 0.2099 0.1911 0.1991 87,433 -0.00(-1.44%)
Apr 19, 2024 0.2176 0.2176 0.1912 0.2020 87,253 -0.00(-0.98%)
Apr 18, 2024 0.2090 0.2099 0.1912 0.2040 133,953 -0.00(-0.20%)
Apr 17, 2024 0.2050 0.2075 0.1900 0.2044 209,369 -0.00(-1.97%)
Apr 16, 2024 0.2400 0.2423 0.2075 0.2085 363,115 -0.04(-14.58%)
Apr 15, 2024 0.2610 0.2610 0.2320 0.2441 117,498 +0.00(+0.29%)
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%)
Feb 01, 2024 0.2530 0.2530 0.2371 0.2525 310,741 +0.00(+1.81%)
Jan 31, 2024 0.2385 0.2575 0.2290 0.2480 929,496 +0.01(+3.33%)
Jan 30, 2024 0.2700 0.2700 0.2290 0.2400 3,709,844 -0.09(-27.67%)
Jan 29, 2024 0.4200 0.4175 0.3013 0.3318 1,250,470 -0.09(-20.94%)
Jan 26, 2024 0.4702 0.4702 0.3710 0.4197 899,379 -0.05(-10.74%)
Jan 25, 2024 0.5500 0.5618 0.4652 0.4702 342,672 -0.09(-16.38%)
Jan 24, 2024 0.5620 0.5800 0.5110 0.5623 126,464 +0.00(+0.05%)
Jan 23, 2024 0.6161 0.6161 0.5505 0.5620 151,983 -0.07(-11.52%)
Jan 22, 2024 0.6500 0.6900 0.5702 0.6352 438,067 -0.14(-18.55%)
Jan 19, 2024 0.7600 0.8142 0.6833 0.7799 255,588 +0.09(+12.46%)
Jan 18, 2024 0.7100 0.7100 0.6315 0.6935 241,013 -0.01(-1.84%)
Jan 17, 2024 0.7623 0.8200 0.7000 0.7065 187,468 -0.01(-1.93%)
Jan 16, 2024 0.9200 0.9350 0.7071 0.7204 370,540 -0.21(-22.95%)
Jan 12, 2024 1.010 1.030 0.9000 0.9350 132,003 -0.07(-7.43%)
Jan 11, 2024 1.060 1.080 0.9702 1.010 95,590 -0.06(-5.61%)
Jan 10, 2024 1.130 1.145 1.060 1.070 27,795 -0.08(-6.96%)
Jan 09, 2024 1.170 1.190 1.120 1.150 30,234 -0.07(-5.74%)
Jan 08, 2024 1.190 1.220 1.090 1.220 20,463 +0.03(+2.52%)
Jan 05, 2024 1.210 1.210 1.150 1.190 9,341 +0.04(+3.48%)
Jan 04, 2024 1.150 1.180 1.100 1.150 23,028 +0.00(+0.00%)
Jan 03, 2024 1.190 1.220 1.100 1.150 28,599 -0.04(-3.36%)
Jan 02, 2024 1.300 1.300 1.180 1.190 54,154 -0.08(-6.30%)
Dec 29, 2023 1.240 1.310 1.220 1.270 33,695 +0.01(+0.79%)
Dec 28, 2023 1.250 1.300 1.240 1.260 22,743 -0.02(-1.56%)
Dec 27, 2023 1.260 1.360 1.200 1.280 106,536 +0.00(+0.00%)
Dec 26, 2023 1.150 1.400 1.150 1.280 147,710 +0.07(+5.79%)
Dec 22, 2023 1.200 1.253 1.150 1.210 86,113 +0.04(+3.42%)
Dec 21, 2023 1.060 1.300 0.9930 1.170 381,590 +0.18(+18.18%)
Dec 20, 2023 1.250 1.350 0.9900 0.9900 397,552 -0.30(-23.26%)
Dec 19, 2023 1.400 1.420 1.100 1.290 313,397 -0.04(-3.01%)
Dec 18, 2023 1.760 1.792 1.150 1.330 570,858 -0.40(-23.12%)
Dec 15, 2023 1.860 2.010 1.730 1.730 138,193 -0.03(-1.70%)
Dec 14, 2023 1.820 1.885 1.740 1.760 57,243 +0.03(+1.73%)
Dec 13, 2023 1.820 1.899 1.650 1.730 123,016 -0.10(-5.46%)
Dec 12, 2023 1.910 1.960 1.790 1.830 52,602 -0.07(-3.68%)
Dec 11, 2023 2.000 2.035 1.820 1.900 59,969 -0.17(-8.21%)
Dec 08, 2023 2.080 2.100 1.920 2.070 45,832 -0.03(-1.43%)
Dec 07, 2023 2.160 2.250 2.000 2.100 37,471 +0.00(+0.00%)
Dec 06, 2023 2.120 2.290 2.060 2.100 46,287 -0.02(-0.94%)
Dec 05, 2023 2.240 2.240 2.120 2.120 60,744 -0.06(-2.75%)
Dec 04, 2023 2.200 2.210 2.087 2.180 24,061 +0.00(+0.00%)
Dec 01, 2023 2.080 2.200 2.060 2.180 30,128 +0.10(+4.81%)
Nov 30, 2023 2.020 2.170 2.020 2.080 19,713 +0.02(+0.97%)
Nov 29, 2023 2.150 2.180 2.020 2.060 66,513 -0.04(-1.90%)
Nov 28, 2023 2.250 2.320 1.905 2.100 72,216 -0.19(-8.30%)
Nov 27, 2023 2.260 2.380 2.250 2.290 34,910 -0.09(-3.78%)
Nov 24, 2023 2.200 2.420 2.200 2.380 48,700 +0.13(+5.78%)
Nov 22, 2023 2.160 2.700 2.150 2.250 228,047 +0.16(+7.66%)
Nov 21, 2023 2.470 2.470 1.960 2.090 136,461 -0.37(-15.04%)
Nov 20, 2023 2.590 2.750 2.330 2.460 125,151 -0.21(-7.87%)
Nov 17, 2023 2.110 2.680 2.100 2.670 180,671 +0.57(+27.14%)
Nov 16, 2023 1.880 2.250 1.880 2.100 170,907 +0.18(+9.38%)
Nov 15, 2023 1.740 1.990 1.680 1.920 62,925 +0.25(+14.97%)
Nov 14, 2023 1.580 1.750 1.570 1.670 48,616 +0.01(+0.60%)
Nov 13, 2023 1.530 1.670 1.506 1.660 39,015 +0.21(+14.48%)
Nov 10, 2023 1.450 1.470 1.400 1.450 33,890 -0.01(-0.68%)
Nov 09, 2023 1.660 1.676 1.400 1.460 38,541 -0.16(-9.88%)
Nov 08, 2023 1.710 1.740 1.570 1.620 49,472 -0.06(-3.57%)
Nov 07, 2023 1.900 1.960 1.580 1.680 84,275 -0.24(-12.50%)
Nov 06, 2023 2.000 2.010 1.920 1.920 44,277 -0.08(-4.00%)
Nov 03, 2023 1.970 2.080 1.950 2.000 55,322 +0.05(+2.56%)
Nov 02, 2023 2.100 2.128 1.910 1.950 50,674 -0.04(-2.01%)
Nov 01, 2023 2.080 2.080 1.990 1.990 40,546 -0.08(-3.86%)
Oct 31, 2023 2.000 2.200 1.978 2.070 50,809 +0.06(+2.99%)
Oct 30, 2023 1.890 2.080 1.887 2.010 42,493 +0.12(+6.35%)
Oct 27, 2023 2.030 2.370 1.870 1.890 119,168 -0.09(-4.55%)
Oct 26, 2023 2.420 2.450 1.880 1.980 215,375 -0.50(-20.16%)
Oct 25, 2023 2.310 2.740 2.310 2.480 227,541 +0.08(+3.33%)
Oct 24, 2023 2.190 2.410 2.050 2.400 148,183 +0.30(+14.29%)
Oct 23, 2023 2.160 2.190 2.000 2.100 74,193 +0.08(+3.96%)
Oct 20, 2023 2.040 2.220 1.922 2.020 207,971 +0.04(+2.02%)
Oct 19, 2023 2.020 2.030 1.690 1.980 126,955 +0.20(+11.24%)
Oct 18, 2023 1.700 2.040 1.510 1.780 205,639 +0.18(+11.25%)
Oct 17, 2023 1.460 1.750 1.450 1.600 146,023 -0.02(-1.23%)
Oct 16, 2023 1.410 1.709 1.342 1.620 393,178 +0.27(+20.00%)
Oct 13, 2023 1.100 1.470 1.100 1.350 104,698 +0.20(+17.39%)
Oct 12, 2023 1.140 1.229 1.114 1.150 36,040 -0.03(-2.54%)
Oct 11, 2023 1.040 1.230 1.040 1.180 23,529 +0.11(+10.28%)
Oct 10, 2023 1.090 1.090 1.050 1.070 13,747 +0.04(+3.86%)
Oct 09, 2023 1.050 1.145 1.030 1.030 17,171 -0.02(-1.89%)
Oct 06, 2023 1.090 1.130 1.050 1.050 22,382 -0.04(-3.67%)
Oct 05, 2023 1.090 1.159 1.090 1.090 18,073 +0.01(+0.93%)
Oct 04, 2023 1.100 1.227 1.080 1.080 11,994 -0.06(-5.26%)
Oct 03, 2023 1.110 1.250 1.090 1.140 52,873 +0.00(+0.00%)
Oct 02, 2023 1.120 1.150 1.102 1.140 14,248 +0.00(+0.00%)
Sep 29, 2023 1.100 1.200 1.080 1.140 40,071 +0.04(+3.64%)
Sep 28, 2023 1.070 1.110 1.020 1.100 65,813 +0.08(+7.84%)
Sep 27, 2023 1.090 1.130 1.020 1.020 62,919 -0.07(-6.42%)
Sep 26, 2023 1.130 1.180 1.070 1.090 35,662 -0.04(-3.54%)
Sep 25, 2023 1.280 1.140 1.120 1.130 32,444 -0.04(-3.42%)
Sep 22, 2023 1.200 1.280 1.170 1.170 32,187 -0.05(-4.10%)
Sep 21, 2023 1.260 1.260 1.210 1.220 34,312 -0.05(-3.94%)
Sep 20, 2023 1.292 1.375 1.260 1.270 11,976 -0.02(-1.55%)
Sep 19, 2023 1.390 1.440 1.260 1.290 29,824 -0.13(-9.15%)
Sep 18, 2023 1.420 1.470 1.350 1.420 36,805 -0.08(-5.33%)
Sep 15, 2023 1.400 1.525 1.400 1.500 28,877 +0.05(+3.45%)
Sep 14, 2023 1.490 1.490 1.442 1.450 16,705 -0.06(-3.97%)
Sep 13, 2023 1.550 1.553 1.500 1.510 16,774 +0.04(+2.72%)
Sep 12, 2023 1.530 1.531 1.456 1.470 11,756 +0.02(+1.38%)
Sep 11, 2023 1.460 1.520 1.430 1.450 35,771 -0.03(-2.03%)
Sep 08, 2023 1.580 1.580 1.440 1.480 28,796 -0.06(-3.90%)
Sep 07, 2023 1.530 1.590 1.440 1.540 55,241 -0.02(-1.28%)
Sep 06, 2023 1.530 1.570 1.500 1.560 53,193 -0.02(-1.27%)
Sep 05, 2023 1.660 1.720 1.520 1.580 110,520 -0.11(-6.51%)
Sep 01, 2023 1.740 1.778 1.680 1.690 27,434 -0.02(-1.17%)
Aug 31, 2023 1.680 1.794 1.680 1.710 23,962 +0.00(+0.00%)
Aug 30, 2023 1.720 1.800 1.694 1.710 35,440 -0.04(-2.29%)
Aug 29, 2023 1.850 1.940 1.690 1.750 56,611 -0.10(-5.41%)
Aug 28, 2023 1.950 2.030 1.800 1.850 121,524 -0.05(-2.63%)
Aug 25, 2023 1.750 1.979 1.710 1.900 116,940 +0.15(+8.57%)
Aug 24, 2023 1.680 1.810 1.680 1.750 69,177 +0.04(+2.34%)
Aug 23, 2023 1.670 1.790 1.620 1.710 334,993 -0.03(-1.72%)
Aug 22, 2023 1.220 1.840 1.215 1.740 3,543,872 +0.52(+42.62%)
Aug 21, 2023 1.810 1.850 1.200 1.220 509,715 -0.59(-32.60%)
Aug 18, 2023 1.820 1.890 1.810 1.810 25,022 -0.07(-3.72%)
Aug 17, 2023 1.900 1.900 1.810 1.880 35,120 +0.06(+3.30%)
Aug 16, 2023 1.710 1.850 1.710 1.820 55,104 +0.11(+6.43%)
Aug 15, 2023 1.750 1.800 1.650 1.710 78,440 -0.06(-3.39%)
Aug 14, 2023 1.980 2.030 1.750 1.770 256,564 -0.26(-12.81%)
Aug 11, 2023 2.000 2.090 1.970 2.030 55,026 +0.01(+0.50%)
Aug 10, 2023 2.110 2.190 2.010 2.020 138,235 -0.12(-5.61%)
Aug 09, 2023 2.210 2.210 2.120 2.140 40,557 +0.02(+0.94%)
Aug 08, 2023 2.150 2.273 2.120 2.120 101,507 -0.04(-1.85%)
Aug 07, 2023 2.210 2.307 2.120 2.160 151,144 -0.11(-4.85%)
Aug 04, 2023 2.150 2.270 2.130 2.270 189,387 +0.08(+3.65%)
Aug 03, 2023 2.160 2.230 2.120 2.190 116,206 +0.01(+0.46%)
Aug 02, 2023 2.110 2.200 2.114 2.180 52,147 +0.04(+1.87%)
Aug 01, 2023 2.250 2.299 2.102 2.140 97,869 -0.12(-5.31%)
Jul 31, 2023 2.120 2.340 2.120 2.260 179,636 +0.11(+5.36%)
Jul 28, 2023 2.040 2.160 2.000 2.145 91,626 +0.08(+4.13%)
Jul 27, 2023 2.110 2.120 2.020 2.060 50,991 +0.00(+0.00%)
Jul 26, 2023 2.040 2.090 2.030 2.060 28,469 +0.00(+0.00%)
Jul 25, 2023 2.130 2.205 1.990 2.060 119,129 -0.09(-4.19%)
Jul 24, 2023 2.200 2.210 2.120 2.150 35,008 -0.01(-0.46%)
Jul 21, 2023 2.130 2.230 2.080 2.160 63,107 +0.02(+0.93%)
Jul 20, 2023 2.190 2.210 2.100 2.140 52,241 -0.03(-1.38%)
Jul 19, 2023 2.110 2.196 2.100 2.170 81,349 +0.07(+3.33%)
Jul 18, 2023 2.130 2.130 2.020 2.100 99,190 -0.04(-1.87%)
Jul 17, 2023 2.150 2.254 2.056 2.140 111,149 +0.00(+0.00%)
Jul 14, 2023 2.230 2.350 2.120 2.140 142,407 -0.11(-4.89%)
Jul 13, 2023 2.240 2.520 2.210 2.250 118,551 -0.06(-2.60%)
Jul 12, 2023 2.310 2.480 2.210 2.310 174,987 -0.01(-0.43%)
Jul 11, 2023 2.440 2.660 2.200 2.320 314,200 -0.11(-4.53%)
Jul 10, 2023 2.150 2.520 2.120 2.430 273,337 +0.21(+9.46%)
Jul 07, 2023 2.170 2.280 2.130 2.220 212,957 +0.03(+1.37%)
Jul 06, 2023 2.230 2.230 2.070 2.190 135,213 -0.05(-2.23%)
Jul 05, 2023 2.170 2.270 2.080 2.240 97,985 +0.01(+0.45%)
Jul 03, 2023 2.220 2.280 2.160 2.230 57,792 +0.00(+0.00%)
Jun 30, 2023 2.200 2.230 2.140 2.230 140,104 +0.07(+3.24%)
Jun 29, 2023 2.050 2.240 1.990 2.160 145,686 +0.15(+7.46%)
Jun 28, 2023 2.090 2.140 1.956 2.010 164,247 -0.02(-0.99%)
Jun 27, 2023 2.110 2.240 2.030 2.030 167,638 -0.10(-4.69%)
Jun 26, 2023 2.310 2.350 2.120 2.130 115,219 -0.22(-9.36%)
Jun 23, 2023 2.300 2.380 2.263 2.350 114,666 -0.06(-2.49%)
Jun 22, 2023 2.260 2.410 2.180 2.410 182,475 +0.14(+6.17%)
Jun 21, 2023 2.230 2.270 2.180 2.270 79,872 -0.04(-1.73%)
Jun 20, 2023 2.190 2.310 2.140 2.310 134,111 +0.15(+6.94%)
Jun 16, 2023 2.220 2.270 2.110 2.160 326,977 +0.02(+0.80%)
Jun 15, 2023 2.160 2.190 1.990 2.143 318,809 +0.57(+36.48%)
May 08, 2023 1.580 1.613 1.530 1.570 151,018 -0.10(-5.99%)
May 05, 2023 1.560 1.680 1.490 1.670 392,818 +0.04(+2.45%)
May 04, 2023 1.780 1.800 1.570 1.630 492,779 -0.29(-15.10%)
May 03, 2023 1.850 2.250 1.650 1.920 9,056,314 +0.40(+26.32%)
May 02, 2023 1.540 1.590 1.430 1.520 272,726 -0.09(-5.59%)
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.