Advertisement
Advertisement
U.S. markets close in 2 hours 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement

CNS Pharmaceuticals, Inc. (CNSP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.6000-0.0655 (-9.84%)
As of 01:00PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20220.65000.65570.59000.60000.6000258,556
Jan 21, 20220.70800.70800.66000.66600.6660331,100
Jan 20, 20220.73400.76000.70000.71100.7110296,400
Jan 19, 20220.77000.79600.73000.74700.7470382,700
Jan 18, 20220.77000.78400.74200.75000.7500253,300
Jan 14, 20220.72000.77000.70000.76500.7650257,400
Jan 13, 20220.73900.75000.72100.72600.7260193,700
Jan 12, 20220.74000.74400.70000.73900.7390273,200
Jan 11, 20220.70000.83000.69000.72000.72001,014,900
Jan 10, 20220.73300.73300.67000.72000.7200636,200
Jan 07, 20220.74000.75000.70200.74500.7450668,300
Jan 06, 20220.79000.80000.74000.76000.76004,101,000
Jan 05, 20220.84001.38000.81901.05001.050024,895,900
Jan 04, 20220.79000.80000.76000.79900.7990195,800
Jan 03, 20220.76000.81400.75000.77200.7720247,400
Dec 31, 20210.73000.78000.69200.70200.7020412,700
Dec 30, 20210.71700.79000.71000.75900.7590345,200
Dec 29, 20210.77500.78000.71000.71600.7160149,800
Dec 28, 20210.81000.81000.75100.75800.7580151,500
Dec 27, 20210.86000.88900.79300.80400.8040247,500
Dec 23, 20210.89000.89000.86000.86700.8670174,700
Dec 22, 20210.97700.97700.88000.89000.8900205,300
Dec 21, 20211.00001.02000.89000.91200.9120297,500
Dec 20, 20210.91000.91000.85000.89000.8900120,500
Dec 17, 20210.90000.92000.88000.90000.9000138,400
Dec 16, 20210.93000.99800.89000.91100.9110368,200
Dec 15, 20210.95000.95200.90100.92100.9210142,800
Dec 14, 20210.98601.00000.91000.96000.9600121,800
Dec 13, 20211.03001.03000.97000.97700.977045,400
Dec 10, 20211.00001.03001.00001.02001.020067,200
Dec 09, 20211.00001.07001.00001.00001.000061,100
Dec 08, 20210.98001.02000.98001.01001.010068,800
Dec 07, 20210.92001.00900.92000.99200.9920199,100
Dec 06, 20210.90001.10000.89000.94000.9400385,200
Dec 03, 20211.05001.06000.98000.99500.9950170,300
Dec 02, 20211.17001.17000.98001.07001.0700489,900
Dec 01, 20211.11001.14001.06001.06001.060081,200
Nov 30, 20211.11001.16001.06001.12001.1200201,400
Nov 29, 20211.17001.17001.11001.11001.110099,200
Nov 26, 20211.12001.15001.11001.15001.150074,400
Nov 24, 20211.10001.18001.09001.17001.1700154,900
Nov 23, 20211.11001.14501.04001.11001.1100205,700
Nov 22, 20211.13001.16001.11001.12001.1200128,800
Nov 19, 20211.18001.19001.13001.14001.140082,300
Nov 18, 20211.24001.24001.15001.16001.1600306,900
Nov 17, 20211.23001.26001.21001.25001.2500254,200
Nov 16, 20211.16001.48001.12001.27501.27503,463,400
Nov 15, 20211.21001.23001.10001.13001.1300423,900
Nov 12, 20211.22001.25001.22001.23001.230047,900
Nov 11, 20211.26001.28701.22001.23001.2300173,700
Nov 10, 20211.25001.29001.25001.28001.280087,000
Nov 09, 20211.25001.27001.22001.23001.2300133,700
Nov 08, 20211.26001.28001.25001.26001.2600177,300
Nov 05, 20211.34001.34001.25001.26001.2600439,900
Nov 04, 20211.37001.37001.32001.35001.3500141,000
Nov 03, 20211.33001.36001.32001.35001.3500100,100
Nov 02, 20211.40001.40001.32001.35001.3500236,400
Nov 01, 20211.38001.38001.32001.36001.3600130,100
Oct 29, 20211.38001.39001.36001.38001.380044,800
Oct 28, 20211.34001.40001.34001.36001.360097,700
Oct 27, 20211.35001.38001.34001.34001.3400130,300
Oct 26, 20211.40001.40901.35001.37001.3700150,900
Oct 25, 20211.40001.42901.35001.39001.3900136,600
Oct 22, 20211.43001.44501.39001.41001.4100131,700
Oct 21, 20211.43001.46001.42001.43001.430077,400
Oct 20, 20211.41001.46001.41001.44001.4400127,800
Oct 19, 20211.43001.46001.40001.42001.420067,600
Oct 18, 20211.46001.47001.40001.42001.420089,100
Oct 15, 20211.51001.51001.46001.47001.470089,000
Oct 14, 20211.55001.55001.47001.49001.4900110,400
Oct 13, 20211.48001.54001.47101.54001.540061,600
Oct 12, 20211.50001.50001.46001.47001.470090,600
Oct 11, 20211.47901.51001.47001.49001.490074,800
Oct 08, 20211.45001.50001.40001.50001.5000143,100
Oct 07, 20211.43001.47001.40001.44001.4400142,500
Oct 06, 20211.43001.44001.38001.44001.440086,500
Oct 05, 20211.43001.45201.42001.43001.430095,700
Oct 04, 20211.47001.48001.42001.42001.4200106,500
Oct 01, 20211.46001.50001.42001.48001.4800110,900
Sep 30, 20211.54001.60001.37501.49001.49001,336,300
Sep 29, 20211.58001.63001.50001.60001.6000150,700
Sep 28, 20211.57001.57001.51001.55001.550074,200
Sep 27, 20211.54001.58001.50001.58001.5800110,400
Sep 24, 20211.52001.52001.46501.49001.490066,200
Sep 23, 20211.47001.55001.47001.51001.510044,900
Sep 22, 20211.44001.54001.43801.48001.480075,400
Sep 21, 20211.50001.50901.43001.45001.4500121,900
Sep 20, 20211.52001.55001.45001.46001.4600121,900
Sep 17, 20211.51001.56001.50001.55001.550064,800
Sep 16, 20211.56001.56001.51001.53001.530035,500
Sep 15, 20211.51001.55001.51001.55001.550038,800
Sep 14, 20211.57001.57901.47001.53001.5300149,500
Sep 13, 20211.51001.65001.45001.55001.5500266,300
Sep 10, 20211.65001.65001.51001.53001.5300189,900
Sep 09, 20211.58001.62001.56001.58001.580074,100
Sep 08, 20211.60001.62001.55001.59001.590086,800
Sep 07, 20211.65001.67001.59001.60001.600087,700
Sep 03, 20211.68001.69001.62001.67001.6700111,600
Sep 02, 20211.62001.66001.62001.65001.650043,700
Sep 01, 20211.70001.70001.62001.63001.630064,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement