NasdaqCM - Delayed Quote • USD
CNS Pharmaceuticals, Inc. (CNSP)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:10 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.1980 | 0.2150 | 0.1920 | 0.2100 | 0.2100 | 121,000 |
Apr 22, 2024 | 0.2050 | 0.2100 | 0.1910 | 0.1990 | 0.1990 | 87,400 |
Apr 19, 2024 | 0.2180 | 0.2180 | 0.1910 | 0.2020 | 0.2020 | 87,200 |
Apr 18, 2024 | 0.2090 | 0.2100 | 0.1910 | 0.2040 | 0.2040 | 134,000 |
Apr 17, 2024 | 0.2050 | 0.2080 | 0.1900 | 0.2040 | 0.2040 | 209,500 |
Apr 16, 2024 | 0.2380 | 0.2420 | 0.2080 | 0.2090 | 0.2090 | 364,800 |
Apr 15, 2024 | 0.2610 | 0.2610 | 0.2320 | 0.2440 | 0.2440 | 117,900 |
Apr 12, 2024 | 0.2360 | 0.2500 | 0.2320 | 0.2430 | 0.2430 | 202,100 |
Apr 11, 2024 | 0.2390 | 0.2500 | 0.2320 | 0.2400 | 0.2400 | 150,900 |
Apr 10, 2024 | 0.2380 | 0.2390 | 0.2210 | 0.2320 | 0.2320 | 146,000 |
Apr 9, 2024 | 0.2300 | 0.2470 | 0.2240 | 0.2290 | 0.2290 | 281,600 |
Apr 8, 2024 | 0.2750 | 0.2800 | 0.2200 | 0.2240 | 0.2240 | 796,200 |
Apr 5, 2024 | 0.3180 | 0.3180 | 0.2500 | 0.2590 | 0.2590 | 259,300 |
Apr 4, 2024 | 0.2960 | 0.3000 | 0.2810 | 0.2820 | 0.2820 | 66,600 |
Apr 3, 2024 | 0.3000 | 0.3140 | 0.2810 | 0.2920 | 0.2920 | 225,000 |
Apr 2, 2024 | 0.3600 | 0.3800 | 0.3000 | 0.3080 | 0.3080 | 291,400 |
Apr 1, 2024 | 0.3860 | 0.3860 | 0.3500 | 0.3600 | 0.3600 | 113,900 |
Mar 28, 2024 | 0.3680 | 0.3900 | 0.3570 | 0.3620 | 0.3620 | 182,000 |
Mar 27, 2024 | 0.3750 | 0.3750 | 0.3390 | 0.3700 | 0.3700 | 130,900 |
Mar 26, 2024 | 0.3770 | 0.3780 | 0.3540 | 0.3750 | 0.3750 | 27,100 |
Mar 25, 2024 | 0.3610 | 0.3780 | 0.3500 | 0.3780 | 0.3780 | 116,800 |
Mar 22, 2024 | 0.3540 | 0.3800 | 0.3500 | 0.3780 | 0.3780 | 78,200 |
Mar 21, 2024 | 0.3700 | 0.3880 | 0.3510 | 0.3510 | 0.3510 | 67,200 |
Mar 20, 2024 | 0.3550 | 0.4400 | 0.3500 | 0.3620 | 0.3620 | 228,200 |
Mar 19, 2024 | 0.3750 | 0.3800 | 0.3400 | 0.3460 | 0.3460 | 146,200 |
Mar 18, 2024 | 0.3790 | 0.3790 | 0.3600 | 0.3660 | 0.3660 | 41,300 |
Mar 15, 2024 | 0.4110 | 0.4110 | 0.3500 | 0.3560 | 0.3560 | 105,600 |
Mar 14, 2024 | 0.3870 | 0.4100 | 0.3210 | 0.3990 | 0.3990 | 210,700 |
Mar 13, 2024 | 0.4300 | 0.4400 | 0.3810 | 0.3860 | 0.3860 | 183,400 |
Mar 12, 2024 | 0.4550 | 0.4600 | 0.4200 | 0.4330 | 0.4330 | 151,600 |
Mar 11, 2024 | 0.4520 | 0.4780 | 0.4300 | 0.4360 | 0.4360 | 371,500 |
Mar 8, 2024 | 0.4360 | 0.4500 | 0.4010 | 0.4300 | 0.4300 | 176,800 |
Mar 7, 2024 | 0.4700 | 0.4700 | 0.3910 | 0.4390 | 0.4390 | 363,300 |
Mar 6, 2024 | 0.4000 | 0.4670 | 0.3810 | 0.4490 | 0.4490 | 1,061,200 |
Mar 5, 2024 | 0.3880 | 0.4100 | 0.3510 | 0.3880 | 0.3880 | 552,400 |
Mar 4, 2024 | 0.3400 | 0.3800 | 0.3200 | 0.3700 | 0.3700 | 778,900 |
Mar 1, 2024 | 0.2900 | 0.3400 | 0.2700 | 0.3100 | 0.3100 | 1,241,100 |
Feb 29, 2024 | 0.2780 | 0.2860 | 0.2700 | 0.2780 | 0.2780 | 179,300 |
Feb 28, 2024 | 0.2720 | 0.2800 | 0.2530 | 0.2610 | 0.2610 | 171,400 |
Feb 27, 2024 | 0.2530 | 0.2690 | 0.2500 | 0.2580 | 0.2580 | 139,800 |
Feb 26, 2024 | 0.2630 | 0.2690 | 0.2500 | 0.2510 | 0.2510 | 135,500 |
Feb 23, 2024 | 0.2860 | 0.2860 | 0.2480 | 0.2680 | 0.2680 | 306,100 |
Feb 22, 2024 | 0.3010 | 0.3010 | 0.2650 | 0.2750 | 0.2750 | 162,900 |
Feb 21, 2024 | 0.2990 | 0.2990 | 0.2740 | 0.2860 | 0.2860 | 144,500 |
Feb 20, 2024 | 0.2720 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 211,900 |
Feb 16, 2024 | 0.2800 | 0.2890 | 0.2700 | 0.2850 | 0.2850 | 196,900 |
Feb 15, 2024 | 0.2870 | 0.2880 | 0.2720 | 0.2830 | 0.2830 | 225,600 |
Feb 14, 2024 | 0.2770 | 0.2940 | 0.2740 | 0.2750 | 0.2750 | 143,300 |
Feb 13, 2024 | 0.2850 | 0.3050 | 0.2720 | 0.2830 | 0.2830 | 354,600 |
Feb 12, 2024 | 0.2900 | 0.3170 | 0.2790 | 0.3000 | 0.3000 | 686,200 |
Feb 9, 2024 | 0.2570 | 0.2800 | 0.2570 | 0.2780 | 0.2780 | 247,200 |
Feb 8, 2024 | 0.2450 | 0.2630 | 0.2450 | 0.2530 | 0.2530 | 234,900 |
Feb 7, 2024 | 0.3010 | 0.3160 | 0.2370 | 0.2440 | 0.2440 | 1,096,300 |
Feb 6, 2024 | 0.2700 | 0.3250 | 0.2600 | 0.2710 | 0.2710 | 3,704,300 |
Feb 5, 2024 | 0.2600 | 0.2740 | 0.2500 | 0.2620 | 0.2620 | 389,100 |
Feb 2, 2024 | 0.2460 | 0.2630 | 0.2350 | 0.2500 | 0.2500 | 566,000 |
Feb 1, 2024 | 0.2530 | 0.2530 | 0.2370 | 0.2530 | 0.2530 | 310,700 |
Jan 31, 2024 | 0.2390 | 0.2580 | 0.2290 | 0.2480 | 0.2480 | 932,400 |
Jan 30, 2024 | 0.2700 | 0.2700 | 0.2290 | 0.2400 | 0.2400 | 3,713,400 |
Jan 29, 2024 | 0.4180 | 0.4180 | 0.3010 | 0.3320 | 0.3320 | 1,259,500 |
Jan 26, 2024 | 0.4700 | 0.4700 | 0.3710 | 0.4200 | 0.4200 | 899,400 |
Jan 25, 2024 | 0.5500 | 0.5620 | 0.4650 | 0.4700 | 0.4700 | 343,200 |
Jan 24, 2024 | 0.5620 | 0.5800 | 0.5110 | 0.5620 | 0.5620 | 126,500 |
Jan 23, 2024 | 0.6160 | 0.6160 | 0.5510 | 0.5620 | 0.5620 | 155,100 |
Jan 22, 2024 | 0.6500 | 0.6900 | 0.5700 | 0.6350 | 0.6350 | 440,700 |
Jan 19, 2024 | 0.7580 | 0.8140 | 0.6830 | 0.7800 | 0.7800 | 255,600 |
Jan 18, 2024 | 0.7100 | 0.7100 | 0.6320 | 0.6940 | 0.6940 | 241,000 |
Jan 17, 2024 | 0.7620 | 0.8200 | 0.7000 | 0.7070 | 0.7070 | 188,200 |
Jan 16, 2024 | 0.9200 | 0.9350 | 0.7070 | 0.7200 | 0.7200 | 370,400 |
Jan 12, 2024 | 1.0100 | 1.0300 | 0.9000 | 0.9350 | 0.9350 | 132,000 |
Jan 11, 2024 | 1.0600 | 1.0800 | 0.9700 | 1.0100 | 1.0100 | 95,600 |
Jan 10, 2024 | 1.1300 | 1.1450 | 1.0600 | 1.0700 | 1.0700 | 30,100 |
Jan 9, 2024 | 1.1750 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 31,300 |
Jan 8, 2024 | 1.1900 | 1.2200 | 1.0900 | 1.2200 | 1.2200 | 20,500 |
Jan 5, 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 9,300 |
Jan 4, 2024 | 1.1500 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 23,000 |
Jan 3, 2024 | 1.1900 | 1.2200 | 1.1000 | 1.1500 | 1.1500 | 28,600 |
Jan 2, 2024 | 1.3000 | 1.3000 | 1.1800 | 1.1900 | 1.1900 | 54,500 |
Dec 29, 2023 | 1.2400 | 1.3100 | 1.2200 | 1.2700 | 1.2700 | 33,500 |
Dec 28, 2023 | 1.2500 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 22,700 |
Dec 27, 2023 | 1.2600 | 1.3600 | 1.2000 | 1.2800 | 1.2800 | 106,500 |
Dec 26, 2023 | 1.1500 | 1.4000 | 1.1500 | 1.2800 | 1.2800 | 147,700 |
Dec 22, 2023 | 1.2000 | 1.2530 | 1.1500 | 1.2100 | 1.2100 | 85,700 |
Dec 21, 2023 | 1.0600 | 1.3000 | 0.9930 | 1.1700 | 1.1700 | 381,600 |
Dec 20, 2023 | 1.2500 | 1.3500 | 0.9900 | 0.9900 | 0.9900 | 397,600 |
Dec 19, 2023 | 1.4000 | 1.4200 | 1.1000 | 1.2900 | 1.2900 | 313,400 |
Dec 18, 2023 | 1.7600 | 1.7920 | 1.1500 | 1.3300 | 1.3300 | 571,700 |
Dec 15, 2023 | 1.8600 | 2.0100 | 1.7300 | 1.7300 | 1.7300 | 137,500 |
Dec 14, 2023 | 1.8200 | 1.8850 | 1.7400 | 1.7600 | 1.7600 | 57,200 |
Dec 13, 2023 | 1.8200 | 1.8990 | 1.6500 | 1.7300 | 1.7300 | 123,000 |
Dec 12, 2023 | 1.9100 | 1.9600 | 1.7900 | 1.8300 | 1.8300 | 52,600 |
Dec 11, 2023 | 2.0000 | 2.0350 | 1.8200 | 1.9000 | 1.9000 | 60,000 |
Dec 8, 2023 | 2.0800 | 2.1000 | 1.9200 | 2.0700 | 2.0700 | 44,800 |
Dec 7, 2023 | 2.1560 | 2.2500 | 2.0000 | 2.1000 | 2.1000 | 37,500 |
Dec 6, 2023 | 2.1200 | 2.2900 | 2.0600 | 2.1000 | 2.1000 | 46,300 |
Dec 5, 2023 | 2.2400 | 2.2400 | 2.1200 | 2.1200 | 2.1200 | 60,700 |
Dec 4, 2023 | 2.2000 | 2.2100 | 2.0870 | 2.1800 | 2.1800 | 24,100 |
Dec 1, 2023 | 2.0760 | 2.2000 | 2.0600 | 2.1800 | 2.1800 | 30,000 |
Nov 30, 2023 | 2.0200 | 2.1700 | 2.0200 | 2.0800 | 2.0800 | 19,700 |
Nov 29, 2023 | 2.1500 | 2.1800 | 2.0200 | 2.0600 | 2.0600 | 66,500 |
Nov 28, 2023 | 2.2500 | 2.3200 | 1.9050 | 2.1000 | 2.1000 | 72,200 |
Nov 27, 2023 | 2.2600 | 2.3800 | 2.2500 | 2.2900 | 2.2900 | 34,900 |
Nov 24, 2023 | 2.2000 | 2.4200 | 2.2000 | 2.3800 | 2.3800 | 48,700 |
Nov 22, 2023 | 2.1600 | 2.7000 | 2.1500 | 2.2500 | 2.2500 | 228,000 |
Nov 21, 2023 | 2.4700 | 2.4700 | 1.9600 | 2.0900 | 2.0900 | 136,500 |
Nov 20, 2023 | 2.5900 | 2.7500 | 2.3300 | 2.4600 | 2.4600 | 125,200 |
Nov 17, 2023 | 2.1100 | 2.6800 | 2.1000 | 2.6700 | 2.6700 | 175,700 |
Nov 16, 2023 | 1.8800 | 2.2500 | 1.8800 | 2.1000 | 2.1000 | 170,900 |
Nov 15, 2023 | 1.7400 | 1.9900 | 1.6800 | 1.9200 | 1.9200 | 62,900 |
Nov 14, 2023 | 1.5800 | 1.7500 | 1.5700 | 1.6700 | 1.6700 | 48,600 |
Nov 13, 2023 | 1.5300 | 1.6700 | 1.5060 | 1.6600 | 1.6600 | 39,000 |
Nov 10, 2023 | 1.4500 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 33,900 |
Nov 9, 2023 | 1.6600 | 1.6760 | 1.4000 | 1.4600 | 1.4600 | 38,500 |
Nov 8, 2023 | 1.7100 | 1.7400 | 1.5700 | 1.6200 | 1.6200 | 49,500 |
Nov 7, 2023 | 1.9000 | 1.9600 | 1.5800 | 1.6800 | 1.6800 | 84,800 |
Nov 6, 2023 | 2.0000 | 2.0100 | 1.9200 | 1.9200 | 1.9200 | 44,300 |
Nov 3, 2023 | 1.9700 | 2.0800 | 1.9500 | 2.0000 | 2.0000 | 55,000 |
Nov 2, 2023 | 2.1000 | 2.1280 | 1.9100 | 1.9500 | 1.9500 | 50,700 |
Nov 1, 2023 | 2.0800 | 2.0800 | 1.9900 | 1.9900 | 1.9900 | 40,500 |
Oct 31, 2023 | 2.0000 | 2.2000 | 1.9790 | 2.0700 | 2.0700 | 50,700 |
Oct 30, 2023 | 1.8900 | 2.0800 | 1.8870 | 2.0100 | 2.0100 | 42,500 |
Oct 27, 2023 | 2.0300 | 2.3700 | 1.8700 | 1.8900 | 1.8900 | 119,200 |
Oct 26, 2023 | 2.4200 | 2.4500 | 1.8800 | 1.9800 | 1.9800 | 215,400 |
Oct 25, 2023 | 2.3100 | 2.7400 | 2.3100 | 2.4800 | 2.4800 | 227,500 |
Oct 24, 2023 | 2.1900 | 2.4100 | 2.0500 | 2.4000 | 2.4000 | 148,900 |
Oct 23, 2023 | 2.1600 | 2.1900 | 2.0000 | 2.1000 | 2.1000 | 74,200 |
Oct 20, 2023 | 2.0400 | 2.2200 | 1.9220 | 2.0200 | 2.0200 | 207,800 |
Oct 19, 2023 | 2.0200 | 2.0300 | 1.6900 | 1.9800 | 1.9800 | 131,600 |
Oct 18, 2023 | 1.7000 | 2.0400 | 1.5100 | 1.7800 | 1.7800 | 205,600 |
Oct 17, 2023 | 1.4600 | 1.7500 | 1.4500 | 1.6000 | 1.6000 | 146,000 |
Oct 16, 2023 | 1.4100 | 1.7090 | 1.3420 | 1.6200 | 1.6200 | 396,100 |
Oct 13, 2023 | 1.1000 | 1.4700 | 1.1000 | 1.3500 | 1.3500 | 104,500 |
Oct 12, 2023 | 1.1400 | 1.2290 | 1.1140 | 1.1500 | 1.1500 | 36,000 |
Oct 11, 2023 | 1.0400 | 1.2300 | 1.0400 | 1.1800 | 1.1800 | 23,500 |
Oct 10, 2023 | 1.0900 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 13,700 |
Oct 9, 2023 | 1.0500 | 1.1450 | 1.0300 | 1.0300 | 1.0300 | 17,100 |
Oct 6, 2023 | 1.0900 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 22,400 |
Oct 5, 2023 | 1.0900 | 1.1600 | 1.0900 | 1.0900 | 1.0900 | 18,100 |
Oct 4, 2023 | 1.1000 | 1.2270 | 1.0800 | 1.0800 | 1.0800 | 12,000 |
Oct 3, 2023 | 1.1100 | 1.2500 | 1.0900 | 1.1400 | 1.1400 | 52,900 |
Oct 2, 2023 | 1.1200 | 1.1500 | 1.1020 | 1.1400 | 1.1400 | 14,200 |
Sep 29, 2023 | 1.1000 | 1.2000 | 1.0800 | 1.1400 | 1.1400 | 40,100 |
Sep 28, 2023 | 1.0700 | 1.1100 | 1.0200 | 1.1000 | 1.1000 | 65,800 |
Sep 27, 2023 | 1.0900 | 1.1300 | 1.0200 | 1.0200 | 1.0200 | 62,900 |
Sep 26, 2023 | 1.1300 | 1.1800 | 1.0700 | 1.0900 | 1.0900 | 35,700 |
Sep 25, 2023 | 1.2800 | 1.2800 | 1.1200 | 1.1300 | 1.1300 | 32,400 |
Sep 22, 2023 | 1.2000 | 1.2800 | 1.1700 | 1.1700 | 1.1700 | 32,000 |
Sep 21, 2023 | 1.2600 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 33,900 |
Sep 20, 2023 | 1.2920 | 1.3750 | 1.2600 | 1.2700 | 1.2700 | 12,000 |
Sep 19, 2023 | 1.3900 | 1.4400 | 1.2600 | 1.2900 | 1.2900 | 29,800 |
Sep 18, 2023 | 1.4200 | 1.4700 | 1.3500 | 1.4200 | 1.4200 | 36,800 |
Sep 15, 2023 | 1.4000 | 1.5250 | 1.4000 | 1.5000 | 1.5000 | 28,800 |
Sep 14, 2023 | 1.4900 | 1.4900 | 1.4420 | 1.4500 | 1.4500 | 16,700 |
Sep 13, 2023 | 1.5500 | 1.5530 | 1.5000 | 1.5100 | 1.5100 | 16,800 |
Sep 12, 2023 | 1.5300 | 1.5310 | 1.4560 | 1.4700 | 1.4700 | 11,800 |
Sep 11, 2023 | 1.4600 | 1.5200 | 1.4300 | 1.4500 | 1.4500 | 35,800 |
Sep 8, 2023 | 1.5800 | 1.5800 | 1.4400 | 1.4800 | 1.4800 | 28,700 |
Sep 7, 2023 | 1.5300 | 1.5900 | 1.4400 | 1.5400 | 1.5400 | 55,200 |
Sep 6, 2023 | 1.5300 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 53,200 |
Sep 5, 2023 | 1.6600 | 1.7200 | 1.5200 | 1.5800 | 1.5800 | 110,500 |
Sep 1, 2023 | 1.7400 | 1.7780 | 1.6800 | 1.6900 | 1.6900 | 24,700 |
Aug 31, 2023 | 1.6800 | 1.7940 | 1.6800 | 1.7100 | 1.7100 | 24,000 |
Aug 30, 2023 | 1.7200 | 1.8000 | 1.6940 | 1.7100 | 1.7100 | 35,400 |
Aug 29, 2023 | 1.8500 | 1.9400 | 1.6900 | 1.7500 | 1.7500 | 56,600 |
Aug 28, 2023 | 1.9500 | 2.0300 | 1.8000 | 1.8500 | 1.8500 | 121,500 |
Aug 25, 2023 | 1.7500 | 1.9790 | 1.7100 | 1.9000 | 1.9000 | 116,900 |
Aug 24, 2023 | 1.6800 | 1.8100 | 1.6800 | 1.7500 | 1.7500 | 69,200 |
Aug 23, 2023 | 1.6700 | 1.7900 | 1.6200 | 1.7100 | 1.7100 | 335,600 |
Aug 22, 2023 | 1.2200 | 1.8400 | 1.2150 | 1.7400 | 1.7400 | 3,550,000 |
Aug 21, 2023 | 1.8100 | 1.8500 | 1.2000 | 1.2200 | 1.2200 | 509,800 |
Aug 18, 2023 | 1.8200 | 1.8900 | 1.8100 | 1.8100 | 1.8100 | 24,900 |
Aug 17, 2023 | 1.9000 | 1.9000 | 1.8100 | 1.8800 | 1.8800 | 35,100 |
Aug 16, 2023 | 1.7100 | 1.8500 | 1.7100 | 1.8200 | 1.8200 | 55,400 |
Aug 15, 2023 | 1.7500 | 1.8000 | 1.6500 | 1.7100 | 1.7100 | 78,400 |
Aug 14, 2023 | 1.9800 | 2.0300 | 1.7500 | 1.7700 | 1.7700 | 256,500 |
Aug 11, 2023 | 2.0000 | 2.0900 | 1.9700 | 2.0300 | 2.0300 | 46,100 |
Aug 10, 2023 | 2.1120 | 2.1900 | 2.0100 | 2.0200 | 2.0200 | 138,200 |
Aug 9, 2023 | 2.2100 | 2.2100 | 2.1200 | 2.1400 | 2.1400 | 40,500 |
Aug 8, 2023 | 2.1500 | 2.2730 | 2.1200 | 2.1200 | 2.1200 | 101,500 |
Aug 7, 2023 | 2.2100 | 2.3070 | 2.1200 | 2.1600 | 2.1600 | 151,100 |
Aug 4, 2023 | 2.1500 | 2.2700 | 2.1300 | 2.2700 | 2.2700 | 189,400 |
Aug 3, 2023 | 2.1600 | 2.2300 | 2.1200 | 2.1900 | 2.1900 | 116,100 |
Aug 2, 2023 | 2.1140 | 2.2000 | 2.1140 | 2.1800 | 2.1800 | 52,100 |
Aug 1, 2023 | 2.2500 | 2.2990 | 2.1020 | 2.1400 | 2.1400 | 97,900 |
Jul 31, 2023 | 2.1200 | 2.3400 | 2.1200 | 2.2600 | 2.2600 | 179,500 |
Jul 28, 2023 | 2.0400 | 2.1600 | 2.0000 | 2.1450 | 2.1450 | 91,500 |
Jul 27, 2023 | 2.1100 | 2.1200 | 2.0200 | 2.0600 | 2.0600 | 51,000 |
Jul 26, 2023 | 2.0400 | 2.0900 | 2.0300 | 2.0600 | 2.0600 | 28,500 |
Jul 25, 2023 | 2.1300 | 2.2060 | 1.9900 | 2.0600 | 2.0600 | 119,100 |
Jul 24, 2023 | 2.2000 | 2.2100 | 2.1200 | 2.1500 | 2.1500 | 35,000 |
Jul 21, 2023 | 2.1300 | 2.2300 | 2.0800 | 2.1600 | 2.1600 | 62,700 |
Jul 20, 2023 | 2.1900 | 2.2100 | 2.1000 | 2.1400 | 2.1400 | 52,200 |
Jul 19, 2023 | 2.1100 | 2.1960 | 2.1000 | 2.1700 | 2.1700 | 81,300 |
Jul 18, 2023 | 2.1300 | 2.1300 | 2.0200 | 2.1000 | 2.1000 | 99,100 |
Jul 17, 2023 | 2.1500 | 2.2540 | 2.0560 | 2.1400 | 2.1400 | 111,200 |
Jul 14, 2023 | 2.2300 | 2.3500 | 2.1200 | 2.1400 | 2.1400 | 142,400 |
Jul 13, 2023 | 2.2400 | 2.5200 | 2.2100 | 2.2500 | 2.2500 | 118,400 |
Jul 12, 2023 | 2.3100 | 2.4800 | 2.2100 | 2.3100 | 2.3100 | 175,000 |
Jul 11, 2023 | 2.4400 | 2.6600 | 2.2000 | 2.3200 | 2.3200 | 314,200 |
Jul 10, 2023 | 2.1500 | 2.5200 | 2.1200 | 2.4300 | 2.4300 | 274,000 |
Jul 7, 2023 | 2.1700 | 2.2800 | 2.1300 | 2.2200 | 2.2200 | 212,500 |
Jul 6, 2023 | 2.2300 | 2.2300 | 2.0700 | 2.1900 | 2.1900 | 135,200 |
Jul 5, 2023 | 2.1700 | 2.2700 | 2.0800 | 2.2400 | 2.2400 | 98,300 |
Jul 3, 2023 | 2.2200 | 2.2800 | 2.1600 | 2.2300 | 2.2300 | 57,800 |
Jun 30, 2023 | 2.2000 | 2.2300 | 2.1400 | 2.2300 | 2.2300 | 139,700 |
Jun 29, 2023 | 2.0500 | 2.2400 | 1.9900 | 2.1600 | 2.1600 | 145,700 |
Jun 28, 2023 | 2.0900 | 2.1400 | 1.9560 | 2.0100 | 2.0100 | 164,400 |
Jun 27, 2023 | 2.1100 | 2.2400 | 2.0300 | 2.0300 | 2.0300 | 167,600 |
Jun 26, 2023 | 2.3100 | 2.3500 | 2.1200 | 2.1300 | 2.1300 | 115,900 |
Jun 23, 2023 | 2.3000 | 2.3800 | 2.2630 | 2.3500 | 2.3500 | 114,600 |
Jun 22, 2023 | 2.2600 | 2.4100 | 2.1800 | 2.4100 | 2.4100 | 182,100 |
Jun 21, 2023 | 2.2300 | 2.2700 | 2.1800 | 2.2700 | 2.2700 | 79,700 |
Jun 20, 2023 | 2.1900 | 2.3100 | 2.1400 | 2.3100 | 2.3100 | 133,600 |
Jun 16, 2023 | 2.2200 | 2.2700 | 2.1100 | 2.1600 | 2.1600 | 326,700 |
Jun 15, 2023 | 2.1600 | 2.1900 | 1.9900 | 2.1600 | 2.1600 | 319,500 |
Jun 14, 2023 | 2.0400 | 2.4800 | 1.9500 | 2.1800 | 2.1800 | 463,800 |
Jun 13, 2023 | 2.1000 | 2.1000 | 1.9200 | 2.0000 | 2.0000 | 176,600 |
Jun 12, 2023 | 2.1600 | 2.1760 | 2.0100 | 2.0300 | 2.0300 | 112,300 |
Jun 9, 2023 | 2.3100 | 2.3600 | 2.0100 | 2.1400 | 2.1400 | 391,600 |
Jun 8, 2023 | 2.7200 | 2.7200 | 2.2800 | 2.3100 | 2.3100 | 489,300 |
Jun 7, 2023 | 2.6200 | 2.7880 | 2.2800 | 2.6800 | 2.6800 | 435,200 |
Jun 6, 2023 | 2.3700 | 2.9100 | 2.3200 | 2.6300 | 2.6300 | 823,800 |
Jun 5, 2023 | 2.2100 | 2.3900 | 2.0600 | 2.3700 | 2.3700 | 537,800 |
Jun 2, 2023 | 1.8600 | 2.9800 | 1.8540 | 2.3100 | 2.3100 | 9,462,200 |
Jun 1, 2023 | 1.8500 | 1.9000 | 1.8000 | 1.8100 | 1.8100 | 235,200 |
May 31, 2023 | 1.8200 | 1.8800 | 1.7000 | 1.8400 | 1.8400 | 220,000 |
May 30, 2023 | 1.8400 | 1.8490 | 1.6200 | 1.7500 | 1.7500 | 201,800 |
May 26, 2023 | 1.8900 | 1.9740 | 1.8300 | 1.8400 | 1.8400 | 171,700 |
May 25, 2023 | 1.9000 | 2.0300 | 1.8000 | 1.9900 | 1.9900 | 241,900 |
May 24, 2023 | 1.8100 | 2.0400 | 1.8000 | 1.9900 | 1.9900 | 281,000 |
May 23, 2023 | 1.7000 | 1.9300 | 1.6710 | 1.8900 | 1.8900 | 454,300 |
May 22, 2023 | 1.8700 | 2.1800 | 1.6200 | 1.7700 | 1.7700 | 5,467,600 |
May 19, 2023 | 1.3500 | 1.6100 | 1.3000 | 1.5900 | 1.5900 | 441,700 |
May 18, 2023 | 1.3400 | 1.6400 | 1.2600 | 1.3500 | 1.3500 | 2,198,800 |
May 17, 2023 | 1.2200 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | 47,300 |
May 16, 2023 | 1.3500 | 1.4000 | 1.2100 | 1.2400 | 1.2400 | 222,200 |
May 15, 2023 | 1.3600 | 1.4500 | 1.3000 | 1.3900 | 1.3900 | 233,200 |
May 12, 2023 | 1.4300 | 1.4700 | 1.3200 | 1.3800 | 1.3800 | 128,900 |
May 11, 2023 | 1.5700 | 1.5900 | 1.4100 | 1.4400 | 1.4400 | 252,300 |
May 10, 2023 | 1.6100 | 1.6500 | 1.5620 | 1.5900 | 1.5900 | 64,200 |
May 9, 2023 | 1.5200 | 1.6700 | 1.5200 | 1.6600 | 1.6600 | 182,500 |
May 8, 2023 | 1.5800 | 1.6130 | 1.5300 | 1.5700 | 1.5700 | 157,600 |
May 5, 2023 | 1.5600 | 1.6800 | 1.4900 | 1.6700 | 1.6700 | 390,300 |
May 4, 2023 | 1.7800 | 1.8000 | 1.5700 | 1.6300 | 1.6300 | 494,600 |
May 3, 2023 | 1.8500 | 2.2500 | 1.6500 | 1.9200 | 1.9200 | 9,058,800 |
May 2, 2023 | 1.5400 | 1.5900 | 1.4300 | 1.5200 | 1.5200 | 272,800 |
May 1, 2023 | 1.5900 | 1.6900 | 1.5200 | 1.6100 | 1.6100 | 346,000 |
Apr 28, 2023 | 1.6500 | 1.7300 | 1.5100 | 1.5100 | 1.5100 | 447,700 |
Apr 27, 2023 | 1.6700 | 1.9600 | 1.6520 | 1.7200 | 1.7200 | 672,700 |
Apr 26, 2023 | 1.7800 | 1.7800 | 1.5000 | 1.7000 | 1.7000 | 739,900 |
Apr 25, 2023 | 1.7700 | 2.0290 | 1.7400 | 1.7800 | 1.7800 | 972,000 |
Apr 24, 2023 | 1.7900 | 2.1000 | 1.7100 | 1.8500 | 1.8500 | 1,483,100 |
Related Tickers
ACOGF Alpha Cognition Inc.
0.4950
-3.98%
LIFE aTyr Pharma, Inc.
1.6200
-1.22%
COEP Coeptis Therapeutics Holdings, Inc.
0.3350
-3.18%
DRMA Dermata Therapeutics, Inc.
0.3397
+0.32%
NLSP NLS Pharmaceutics Ltd.
0.1302
+0.93%
UNCY Unicycive Therapeutics, Inc.
1.0700
-6.96%
AZTR Azitra, Inc.
0.2316
+18.77%
INM InMed Pharmaceuticals Inc.
0.2730
+0.81%
ATHE Alterity Therapeutics Limited
2.1300
0.00%
APLM Apollomics, Inc.
0.4780
+3.44%