CNSP - CNS Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 20204.06004.16004.00004.14004.140042,800
Feb 14, 20204.07004.16504.00004.01804.018041,900
Feb 13, 20204.01004.14004.00004.07004.070030,400
Feb 12, 20204.15004.29904.10004.11004.110044,800
Feb 11, 20204.29004.30004.08004.10004.100034,600
Feb 10, 20204.17004.20004.06004.06004.060051,600
Feb 07, 20204.33004.45004.20104.27004.270046,300
Feb 06, 20204.44004.56304.31004.37004.370028,800
Feb 05, 20204.71004.71004.37004.44004.440042,000
Feb 04, 20204.35004.75004.35004.60004.6000113,500
Feb 03, 20204.32004.40004.28004.36004.360033,300
Jan 31, 20204.37004.37004.25204.31004.310037,000
Jan 30, 20204.18004.36004.12004.35004.3500107,400
Jan 29, 20204.27004.30004.09004.12004.120043,400
Jan 28, 20204.30004.38004.16004.23004.230068,600
Jan 27, 20204.39004.40004.24004.32004.320070,700
Jan 24, 20204.46004.50004.39004.40004.400034,000
Jan 23, 20204.45004.50004.39304.45004.450071,900
Jan 22, 20204.46004.46804.33004.39404.394055,800
Jan 21, 20204.38004.49004.35004.48004.480063,700
Jan 17, 20204.49004.49004.25004.33004.330046,300
Jan 16, 20204.40004.55004.39004.46004.460060,100
Jan 15, 20204.40004.46304.22004.37004.370069,600
Jan 14, 20204.65004.74004.20004.37004.3700110,500
Jan 13, 20205.08005.49004.40004.59004.5900670,800
Jan 10, 20204.44004.99004.42004.99004.9900310,400
Jan 09, 20204.30004.44004.27604.43104.4310110,300
Jan 08, 20204.35004.43004.15004.25004.250052,200
Jan 07, 20204.04004.46003.97004.30004.3000184,600
Jan 06, 20204.06004.06003.90003.96003.960030,700
Jan 03, 20203.99004.00003.93004.00004.000018,000
Jan 02, 20203.90004.02003.90003.91003.910026,200
Dec 31, 20193.90004.01503.88003.95003.950031,700
Dec 30, 20193.92004.00003.83003.87003.870031,500
Dec 27, 20193.91003.95103.87203.90503.905024,500
Dec 26, 20193.85004.00003.85003.91003.910038,800
Dec 24, 20193.85003.93003.81203.85003.850026,600
Dec 23, 20193.83003.90003.80003.86003.860039,100
Dec 20, 20194.00004.04003.73003.73003.7300123,900
Dec 19, 20194.08004.10003.92003.97003.970071,300
Dec 18, 20193.88004.01003.85003.87003.870044,200
Dec 17, 20193.90003.98503.85003.85003.850047,000
Dec 16, 20193.98004.02003.85003.89003.890072,400
Dec 13, 20194.03004.03003.89003.95003.950047,400
Dec 12, 20194.01004.16003.83004.03004.0300192,400
Dec 11, 20193.84004.10503.75003.87003.8700191,900
Dec 10, 20194.05004.10003.65003.78003.7800187,100
Dec 09, 20194.00004.08903.90003.94003.940083,700
Dec 06, 20194.15004.15003.95003.99003.990085,100
Dec 05, 20194.08004.15004.00004.08004.080031,100
Dec 04, 20194.17004.19804.01004.05004.050083,100
Dec 03, 20194.09004.20004.01004.01004.010035,000
Dec 02, 20194.15004.32704.00004.06004.060047,300
Nov 29, 20194.23004.23004.10004.13004.130012,600
Nov 27, 20194.10004.32004.10004.16704.167017,500
Nov 26, 20194.35004.63004.01004.09004.0900123,700
Nov 25, 20194.28004.46004.20004.22004.220059,500
Nov 22, 20194.32004.34704.18004.23504.235028,200
Nov 21, 20193.99004.42003.91004.29004.290083,200
Nov 20, 20194.20004.44003.90004.09004.0900224,900
Nov 19, 20194.64005.69004.15004.32004.3200907,600
Nov 18, 20194.49004.49004.08004.15904.159068,400
Nov 15, 20194.24004.50004.24004.38004.380081,200
Nov 14, 20194.08004.31004.08004.24004.240060,700
Nov 13, 20194.02004.22004.02004.08004.080052,300
Nov 12, 20194.25004.38803.86004.02004.0200255,800
Nov 11, 20194.75004.85004.25004.25004.2500218,600
Nov 08, 20194.18804.75004.03004.57004.5700857,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.