Indicators

Cns Pharmaceuticals Inc (NQ: CNSP )

5.050 -0.300 (-5.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.40	18.98	17.26	18.03	2,979	+0.53(+3.02%)
Jan 28, 2022	18.00	18.00	15.75	17.50	8,103	+0.40(+2.35%)
Jan 27, 2022	19.45	19.97	16.50	17.10	6,996	-1.85(-9.75%)
Jan 26, 2022	19.05	20.10	18.30	18.95	3,798	+0.35(+1.87%)
Jan 25, 2022	19.80	20.10	18.03	18.60	4,094	-0.56(-2.94%)
Jan 24, 2022	19.50	19.67	17.70	19.16	11,535	-0.80(-4.01%)
Jan 21, 2022	21.24	21.24	19.80	19.96	11,038	-1.36(-6.39%)
Jan 20, 2022	22.01	22.80	21.00	21.33	9,410	-1.08(-4.83%)
Jan 19, 2022	23.10	23.89	21.91	22.41	12,757	-0.09(-0.40%)
Jan 18, 2022	23.10	23.50	22.27	22.50	8,448	-0.45(-1.95%)
Jan 14, 2022				22.95	0	+1.16(+5.34%)
Jan 13, 2022	22.20	22.50	21.62	21.78	6,458	-0.39(-1.75%)
Jan 12, 2022	22.20	22.32	21.00	22.17	9,075	+0.58(+2.68%)
Jan 11, 2022	21.00	24.90	20.70	21.59	33,731	+0.00(+0.01%)
Jan 10, 2022	21.90	21.98	20.10	21.59	21,197	-0.76(-3.38%)
Jan 07, 2022	22.20	22.49	21.05	22.34	22,343	-0.46(-2.00%)
Jan 06, 2022	23.70	24.00	22.20	22.80	136,493	-8.70(-27.62%)
Jan 05, 2022	25.20	41.40	24.56	31.50	824,156	+7.52(+31.36%)
Jan 04, 2022	23.70	24.00	22.80	23.98	5,943	+0.82(+3.54%)

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.