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

CNS Pharmaceuticals, Inc. - Common Stock (NQ: CNSP )

0.1080 -0.0020 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 20, 2024 0.1050 0.1200 0.1008 0.1080 4,805,877 -0.00(-1.91%)
Dec 19, 2024 0.1100 0.1184 0.1048 0.1101 4,713,972 -0.00(-1.70%)
Dec 18, 2024 0.1250 0.1250 0.1079 0.1120 6,510,691 +0.00(+0.00%)
Dec 17, 2024 0.1050 0.1246 0.1030 0.1120 16,060,856 +0.01(+8.74%)
Dec 16, 2024 0.1024 0.1162 0.1004 0.1030 1,176,142 +0.00(+0.10%)
Dec 13, 2024 0.1036 0.1036 0.0978 0.1029 1,841,669 -0.00(-2.92%)
Dec 12, 2024 0.1100 0.1100 0.1000 0.1060 1,755,519 -0.00(-1.12%)
Dec 11, 2024 0.1100 0.1120 0.1045 0.1072 2,302,290 -0.00(-1.83%)
Dec 10, 2024 0.1100 0.1124 0.1031 0.1092 2,398,046 +0.00(+2.06%)
Dec 09, 2024 0.1060 0.1110 0.0962 0.1070 3,415,771 +0.01(+4.90%)
Dec 06, 2024 0.1000 0.1055 0.0957 0.1020 3,632,108 -0.00(-1.26%)
Dec 05, 2024 0.1080 0.1081 0.1000 0.1033 2,734,416 -0.01(-4.88%)
Dec 04, 2024 0.1025 0.1086 0.1022 0.1086 2,572,350 +0.01(+4.83%)
Dec 03, 2024 0.1122 0.1122 0.1000 0.1036 5,643,821 -0.01(-7.42%)
Dec 02, 2024 0.1113 0.1166 0.1060 0.1119 3,175,601 -0.00(-0.09%)
Nov 29, 2024 0.1158 0.1165 0.1112 0.1120 2,340,785 -0.00(-2.95%)
Nov 27, 2024 0.1179 0.1180 0.1134 0.1154 2,049,487 -0.00(-0.86%)
Nov 26, 2024 0.1110 0.1180 0.1110 0.1164 2,851,783 +0.00(+1.22%)
Nov 25, 2024 0.1230 0.1240 0.1114 0.1150 6,591,461 -0.01(-7.56%)
Nov 22, 2024 0.1229 0.1250 0.1100 0.1244 9,891,554 -0.01(-4.31%)
Nov 21, 2024 0.1320 0.1450 0.1270 0.1300 33,434,508 +0.01(+5.18%)
Nov 20, 2024 0.1233 0.1374 0.1101 0.1236 7,872,812 -0.00(-2.52%)
Nov 19, 2024 0.1150 0.1350 0.1126 0.1268 14,064,738 +0.01(+5.67%)
Nov 18, 2024 0.1033 0.1240 0.1033 0.1200 8,375,703 +0.01(+14.18%)
Nov 15, 2024 0.1186 0.1186 0.1025 0.1051 6,262,516 -0.01(-11.61%)
Nov 14, 2024 0.1200 0.1249 0.1151 0.1189 6,606,513 -0.01(-4.50%)
Nov 13, 2024 0.1255 0.1284 0.1160 0.1245 9,472,730 -0.00(-2.35%)
Nov 12, 2024 0.1260 0.1368 0.1227 0.1275 12,547,678 -0.00(-0.23%)
Nov 11, 2024 0.1165 0.1373 0.1141 0.1278 22,492,856 +0.01(+9.42%)
Nov 08, 2024 0.1100 0.1179 0.1080 0.1168 8,097,371 +0.00(+3.27%)
Nov 07, 2024 0.1100 0.1197 0.1070 0.1131 6,849,356 +0.00(+2.82%)
Nov 06, 2024 0.1111 0.1270 0.1072 0.1100 6,286,083 -0.00(-0.72%)
Nov 05, 2024 0.1045 0.1158 0.1045 0.1108 3,358,111 +0.00(+3.45%)
Nov 04, 2024 0.1000 0.1085 0.1000 0.1071 4,673,583 -0.01(-4.88%)
Nov 01, 2024 0.1200 0.1330 0.1088 0.1126 13,359,719 +0.00(+0.90%)
Oct 31, 2024 0.1200 0.1210 0.1061 0.1116 5,631,407 -0.01(-8.15%)
Oct 30, 2024 0.1310 0.1381 0.1179 0.1215 8,073,358 -0.02(-11.76%)
Oct 29, 2024 0.1350 0.1600 0.1350 0.1377 10,676,363 -0.01(-5.03%)
Oct 28, 2024 0.1347 0.1496 0.1307 0.1450 13,829,264 +0.01(+9.68%)
Oct 25, 2024 0.1425 0.1490 0.1232 0.1322 21,441,240 -0.01(-9.20%)
Oct 24, 2024 0.1844 0.1850 0.1400 0.1456 71,538,096 +0.00(+3.26%)
Oct 23, 2024 0.3226 0.3699 0.1410 0.1410 567,143,424 -0.02(-10.02%)
Oct 22, 2024 0.1490 0.1589 0.1406 0.1567 17,836,954 +0.01(+7.33%)
Oct 21, 2024 0.1202 0.1500 0.1202 0.1460 5,907,687 +0.02(+19.67%)
Oct 18, 2024 0.1240 0.1244 0.1188 0.1220 444,073 +0.00(+1.84%)
Oct 17, 2024 0.1200 0.1245 0.1175 0.1198 663,363 -0.00(-2.76%)
Oct 16, 2024 0.1242 0.1242 0.1204 0.1232 556,737 -0.00(-0.81%)
Oct 15, 2024 0.1253 0.1276 0.1215 0.1242 495,485 +0.00(+0.16%)
Oct 14, 2024 0.1205 0.1276 0.1161 0.1240 946,772 +0.01(+4.82%)
Oct 11, 2024 0.1180 0.1222 0.1165 0.1183 798,667 +0.00(+0.77%)
Oct 10, 2024 0.1191 0.1237 0.1166 0.1174 1,182,038 -0.01(-4.16%)
Oct 09, 2024 0.1250 0.1253 0.1160 0.1225 1,059,206 -0.00(-3.77%)
Oct 08, 2024 0.1170 0.1346 0.1139 0.1273 4,178,217 +0.01(+11.37%)
Oct 07, 2024 0.1252 0.1255 0.1100 0.1143 1,411,097 -0.01(-4.35%)
Oct 04, 2024 0.1200 0.1221 0.1152 0.1195 703,220 -0.00(-0.50%)
Oct 03, 2024 0.1280 0.1280 0.1170 0.1201 942,977 -0.00(-2.36%)
Oct 02, 2024 0.1292 0.1300 0.1201 0.1230 1,612,338 -0.01(-5.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.