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

Cns Pharmaceuticals Inc (NQ: CNSP )

0.1244 -0.0056 (-4.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
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 7,864,871 -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 71,521,944 +0.00(+3.26%)
Oct 23, 2024 0.3226 0.3699 0.1410 0.1410 567,053,120 -0.02(-10.02%)
Oct 22, 2024 0.1490 0.1589 0.1406 0.1567 17,837,254 +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 694,607 -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%)
Oct 01, 2024 0.1350 0.1350 0.1250 0.1297 782,985 -0.00(-0.61%)
Sep 30, 2024 0.1409 0.1418 0.1300 0.1305 1,365,611 -0.01(-7.38%)
Sep 27, 2024 0.1400 0.1433 0.1384 0.1409 670,562 +0.00(+0.79%)
Sep 26, 2024 0.1464 0.1464 0.1320 0.1398 994,039 -0.00(-1.89%)
Sep 25, 2024 0.1450 0.1459 0.1416 0.1425 447,730 -0.00(-0.35%)
Sep 24, 2024 0.1430 0.1449 0.1410 0.1430 555,185 +0.00(+2.14%)
Sep 23, 2024 0.1490 0.1514 0.1370 0.1400 1,484,514 -0.00(-2.10%)
Sep 20, 2024 0.1500 0.1575 0.1430 0.1430 798,852 -0.01(-5.36%)
Sep 19, 2024 0.1595 0.1600 0.1475 0.1511 1,455,192 -0.01(-5.56%)
Sep 18, 2024 0.1561 0.1600 0.1550 0.1600 962,909 +0.01(+4.58%)
Sep 17, 2024 0.1525 0.1574 0.1500 0.1530 887,590 +0.00(+0.79%)
Sep 16, 2024 0.1497 0.1551 0.1450 0.1518 1,044,827 +0.00(+2.43%)
Sep 13, 2024 0.1486 0.1538 0.1425 0.1482 1,423,750 -0.00(-0.54%)
Sep 12, 2024 0.1600 0.1688 0.1481 0.1490 2,614,264 -0.01(-5.58%)
Sep 11, 2024 0.1500 0.1607 0.1405 0.1578 4,859,018 +0.01(+8.01%)
Sep 10, 2024 0.1570 0.1675 0.1400 0.1461 5,617,188 +0.00(+2.89%)
Sep 09, 2024 0.1478 0.1478 0.1285 0.1420 1,241,914 -0.00(-0.84%)
Sep 06, 2024 0.1516 0.1570 0.1402 0.1432 871,203 -0.01(-4.53%)
Sep 05, 2024 0.1487 0.1560 0.1487 0.1500 1,189,971 +0.00(+0.54%)
Sep 04, 2024 0.1570 0.1570 0.1450 0.1492 907,815 -0.00(-1.19%)
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.