Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CNS Pharmaceuticals, Inc. - Common Stock (NQ:CNSP)

1.275 -0.015 (-1.16%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2025 1.290 1.380 1.250 1.290 445,068 +0.00(+0.00%)
May 19, 2025 1.190 1.369 1.180 1.290 422,913 +0.01(+0.78%)
May 16, 2025 1.210 1.340 1.170 1.280 483,458 +0.02(+1.59%)
May 15, 2025 1.100 1.260 1.100 1.260 547,029 +0.11(+9.57%)
May 14, 2025 1.230 1.240 1.060 1.150 1,323,305 -0.21(-15.44%)
May 13, 2025 2.440 2.900 1.300 1.360 91,547,960 +0.15(+12.40%)
May 12, 2025 1.110 1.380 1.110 1.210 372,129 +0.07(+6.14%)
May 09, 2025 1.113 1.150 1.113 1.140 31,908 +0.02(+1.79%)
May 08, 2025 1.130 1.140 1.075 1.120 39,829 -0.00(-0.44%)
May 07, 2025 1.120 1.140 1.110 1.125 42,373 +0.02(+2.27%)
May 06, 2025 1.110 1.130 1.089 1.100 17,700 +0.00(+0.00%)
May 05, 2025 1.140 1.140 1.090 1.100 30,230 -0.03(-2.65%)
May 02, 2025 1.070 1.150 1.050 1.130 98,466 +0.07(+6.60%)
May 01, 2025 1.090 1.090 1.039 1.060 99,803 -0.02(-2.30%)
Apr 30, 2025 1.030 1.120 1.000 1.085 100,567 +0.05(+5.34%)
Apr 29, 2025 1.080 1.085 0.9880 1.030 62,169 -0.02(-1.90%)
Apr 28, 2025 1.090 1.120 1.020 1.050 71,080 -0.04(-3.67%)
Apr 25, 2025 1.040 1.090 1.024 1.090 95,350 +0.05(+4.81%)
Apr 24, 2025 0.9560 1.140 0.9500 1.040 216,793 +0.09(+8.92%)
Apr 23, 2025 0.8990 0.9599 0.8300 0.9548 100,872 +0.06(+7.04%)
Apr 22, 2025 0.8860 0.9460 0.8572 0.8920 82,343 -0.01(-0.77%)
Apr 21, 2025 0.8548 0.8999 0.7950 0.8989 178,765 +0.08(+9.62%)
Apr 17, 2025 0.8200 0.8600 0.7715 0.8200 173,669 -0.00(-0.01%)
Apr 16, 2025 0.9298 0.9299 0.8200 0.8201 334,430 -0.14(-14.31%)
Apr 15, 2025 1.180 1.198 0.9108 0.9570 623,341 -0.32(-25.23%)
Apr 14, 2025 1.330 1.350 1.205 1.280 125,158 -0.06(-4.48%)
Apr 11, 2025 1.190 1.370 1.143 1.340 139,503 +0.16(+13.56%)
Apr 10, 2025 1.100 1.196 1.040 1.180 195,743 +0.05(+4.42%)
Apr 09, 2025 1.040 1.130 1.000 1.130 72,688 +0.10(+9.71%)
Apr 08, 2025 1.170 1.180 1.000 1.030 243,169 -0.09(-8.04%)
Apr 07, 2025 1.030 1.130 0.9901 1.120 340,697 +0.01(+0.90%)
Apr 04, 2025 1.050 1.120 1.010 1.110 361,720 -0.02(-1.77%)
Apr 03, 2025 1.230 1.240 1.100 1.130 126,858 -0.12(-9.60%)
Apr 02, 2025 1.260 1.338 1.220 1.250 140,801 -0.04(-3.10%)
Apr 01, 2025 1.260 1.460 1.260 1.290 430,955 -0.07(-5.15%)
Mar 31, 2025 1.210 1.380 1.210 1.360 90,559 +0.06(+4.62%)
Mar 28, 2025 1.300 1.378 1.210 1.300 175,589 -0.02(-1.52%)
Mar 27, 2025 1.390 1.510 1.274 1.320 373,148 -0.09(-6.38%)
Mar 26, 2025 1.560 1.600 1.370 1.410 477,248 -0.22(-13.50%)
Mar 25, 2025 1.510 1.659 1.280 1.630 2,392,926 -1.75(-51.78%)
Mar 24, 2025 3.790 3.820 3.204 3.380 154,850 -0.33(-8.89%)
Mar 21, 2025 3.440 3.800 3.430 3.710 109,485 +0.09(+2.49%)
Mar 20, 2025 3.780 3.869 3.350 3.620 167,064 -0.19(-4.99%)
Mar 19, 2025 3.730 4.600 3.730 3.810 664,035 +0.26(+7.32%)
Mar 18, 2025 3.200 3.600 3.060 3.550 182,161 +0.49(+16.01%)
Mar 17, 2025 3.160 3.240 3.000 3.060 150,969 -0.06(-1.92%)
Mar 14, 2025 2.810 3.350 2.730 3.120 354,120 +0.41(+15.13%)
Mar 13, 2025 2.620 2.750 2.530 2.710 72,358 +0.18(+7.11%)
Mar 12, 2025 2.480 2.650 2.411 2.530 47,891 +0.03(+1.20%)
Mar 11, 2025 2.580 2.600 2.382 2.500 104,372 -0.10(-3.85%)
Mar 10, 2025 2.610 2.670 2.520 2.600 87,732 -0.05(-1.89%)
Mar 07, 2025 2.770 3.000 2.550 2.650 206,979 -0.13(-4.68%)
Mar 06, 2025 2.480 3.030 2.460 2.780 343,453 +0.30(+12.10%)
Mar 05, 2025 2.260 2.480 2.231 2.480 125,777 +0.22(+9.73%)
Mar 04, 2025 2.190 2.360 2.000 2.260 165,803 +0.06(+2.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.