Skip to main content

Cns Pharmaceuticals Inc (NQ: CNSP )

1.980 -0.150 (-7.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 2.100 2.300 1.980 1.980 146,693 -0.15(-7.04%)
Jun 20, 2024 2.250 2.362 2.090 2.130 190,174 -0.29(-11.98%)
Jun 18, 2024 2.650 2.850 2.310 2.420 193,543 -0.48(-16.55%)
Jun 17, 2024 3.100 3.587 2.710 2.900 788,987 +0.11(+3.94%)
Jun 14, 2024 3.600 8.280 2.790 2.790 9,926,884 -0.83(-22.93%)
Jun 13, 2024 3.130 3.850 3.080 3.620 117,251 +0.49(+15.65%)
Jun 12, 2024 3.440 3.440 3.110 3.130 56,624 -0.32(-9.28%)
Jun 11, 2024 3.510 3.710 3.060 3.450 97,463 -0.20(-5.48%)
Jun 10, 2024 3.500 4.200 3.372 3.650 234,267 -1.40(-27.72%)
Jun 07, 2024 5.110 5.300 4.880 5.050 82,615 -0.30(-5.61%)
Jun 06, 2024 5.290 5.750 4.830 5.350 167,222 -0.04(-0.74%)
Jun 05, 2024 6.100 6.990 4.820 5.390 396,196 +5.26(+4081.54%)
Jun 04, 2024 0.1400 0.1450 0.1250 0.1289 4,495,589 -0.00(-0.85%)
Jun 03, 2024 0.1788 0.1788 0.1280 0.1300 9,301,922 -0.09(-39.87%)
May 31, 2024 0.2176 0.2176 0.2005 0.2162 572,326 -0.00(-0.64%)
May 30, 2024 0.2091 0.2480 0.2040 0.2176 1,775,868 +0.01(+2.98%)
May 29, 2024 0.2000 0.2549 0.1953 0.2113 4,316,811 +0.01(+3.12%)
May 28, 2024 0.2050 0.2190 0.1971 0.2049 537,669 -0.00(-2.20%)
May 24, 2024 0.2152 0.3200 0.2007 0.2095 4,942,381 -0.01(-2.65%)
May 23, 2024 0.2140 0.2165 0.2022 0.2152 96,945 +0.01(+4.01%)
May 22, 2024 0.2149 0.2199 0.2060 0.2069 123,938 -0.01(-3.77%)
May 21, 2024 0.2190 0.2200 0.2008 0.2150 156,694 -0.00(-0.46%)
May 20, 2024 0.2100 0.2200 0.2007 0.2160 131,811 -0.00(-0.46%)
May 17, 2024 0.2331 0.2380 0.2100 0.2170 197,891 -0.01(-3.51%)
May 16, 2024 0.1921 0.2290 0.1921 0.2249 328,063 +0.03(+12.68%)
May 15, 2024 0.2076 0.2130 0.1900 0.1996 187,798 -0.01(-3.90%)
May 14, 2024 0.2100 0.2125 0.1950 0.2077 190,649 +0.00(+1.81%)
May 13, 2024 0.1996 0.2199 0.1901 0.2040 328,476 +0.01(+4.29%)
May 10, 2024 0.2027 0.2072 0.1900 0.1956 343,768 -0.01(-6.41%)
May 09, 2024 0.2238 0.2249 0.2020 0.2090 652,501 -0.03(-12.92%)
May 08, 2024 0.2230 0.2700 0.2180 0.2400 3,426,153 +0.02(+10.60%)
May 07, 2024 0.2100 0.2300 0.2020 0.2170 259,014 +0.01(+7.43%)
May 06, 2024 0.2190 0.2211 0.2014 0.2020 113,409 -0.02(-8.64%)
May 03, 2024 0.2200 0.2289 0.2102 0.2211 86,088 +0.01(+2.60%)
May 02, 2024 0.2140 0.2290 0.2100 0.2155 112,127 -0.00(-1.15%)
May 01, 2024 0.2190 0.2200 0.2033 0.2180 73,723 +0.01(+3.12%)
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%)
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.