Skip to main content

Cns Pharmaceuticals Inc (NQ: CNSP )

0.1020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.