ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

CNSP CNS Pharmaceuticals Inc

0.1458
0.0028 (1.96%)
Pre Market
Last Updated: 07:52:20
Delayed by 15 minutes

CNSP Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 0.143 -0.0081 -5.36% 0.15 0.1575 0.143 781,779
Sep 19 2024 0.1511 -0.0089 -5.56% 0.1595 0.16 0.1475 1,217,488
Sep 18 2024 0.16 0.007 4.58% 0.1554 0.16 0.155 952,153
Sep 17 2024 0.153 0.0012 0.79% 0.1521 0.1574 0.15 883,214
Sep 16 2024 0.1518 0.0036 2.43% 0.1497 0.1551 0.145 1,030,761
Sep 13 2024 0.1482 -0.0008 -0.54% 0.1486 0.1538 0.1425 1,388,696
Sep 12 2024 0.149 -0.0088 -5.58% 0.16 0.1669 0.1481 2,476,417
Sep 11 2024 0.1578 0.0117 8.01% 0.1474 0.1607 0.1405 4,729,927
Sep 10 2024 0.1461 0.0041 2.89% 0.157 0.1675 0.14 5,438,978
Sep 09 2024 0.142 -0.0012 -0.84% 0.1478 0.1478 0.1285 1,241,914
Sep 06 2024 0.1432 -0.0068 -4.53% 0.157 0.157 0.1402 846,128
Sep 05 2024 0.15 0.0008 0.54% 0.1501 0.156 0.15 1,160,636
Sep 04 2024 0.1492 -0.0018 -1.19% 0.157 0.157 0.145 903,871
Sep 03 2024 0.151 -0.0062 -3.94% 0.1532 0.1591 0.151 831,181
Aug 30 2024 0.1572 0.0102 6.94% 0.1469 0.1669 0.137 1,726,345
Aug 29 2024 0.147 -0.0057 -3.73% 0.1568 0.1578 0.1401 1,615,674
Aug 28 2024 0.1527 -0.0145 -8.67% 0.163 0.1727 0.1515 1,842,622
Aug 27 2024 0.1672 -0.0128 -7.11% 0.179 0.179 0.167 2,073,677
Aug 26 2024 0.18 -0.015 -7.69% 0.187 0.1949 0.1745 3,823,404
Aug 23 2024 0.195 0.022 12.72% 0.1757 0.2029 0.1692 5,914,170
Aug 22 2024 0.173 0.007 4.22% 0.1603 0.181 0.16 3,565,216
Aug 21 2024 0.166 -0.0042 -2.47% 0.1653 0.174 0.155 2,988,845
Aug 20 2024 0.1702 0.0259 17.95% 0.151 0.1944 0.1451 11,129,067
Aug 19 2024 0.1443 0.0118 8.91% 0.1389 0.1489 0.13 3,821,526
Aug 16 2024 0.1325 -0.0085 -6.03% 0.1445 0.1555 0.0955 5,154,599
Aug 15 2024 0.141 0.0025 1.80% 0.131 0.142 0.1252 3,603,079
Aug 14 2024 0.1385 -0.0084 -5.72% 0.1471 0.1471 0.12995 4,233,048
Aug 13 2024 0.1469 -0.0146 -9.04% 0.1545 0.1561 0.1406 4,072,277
Aug 12 2024 0.1615 -0.0169 -9.47% 0.18 0.18 0.1601 3,469,759
Aug 09 2024 0.1784 0.0034 1.94% 0.1709 0.1821 0.1631 3,145,062
Aug 08 2024 0.175 -0.012 -6.42% 0.187 0.206 0.1712 9,497,645
Aug 07 2024 0.187 0.0156 9.10% 0.1754 0.2076 0.153 12,865,036
Aug 06 2024 0.1714 -0.0228 -11.74% 0.2072 0.2072 0.1654 17,929,761
Aug 05 2024 0.1942 -0.0564 -22.51% 0.2707 0.2742 0.1922 51,686,999
Aug 02 2024 0.2506 -0.0401 -13.79% 0.27 0.2783 0.24 6,307,087
Aug 01 2024 0.2907 -0.0261 -8.24% 0.32 0.3599 0.281 6,909,282
Jul 31 2024 0.3168 -0.0932 -22.73% 0.38 0.5348 0.311 24,786,519
Jul 30 2024 0.41 -0.63 -60.58% 0.84 0.92 0.3001 46,498,316
Jul 29 2024 1.04 -0.03 -2.80% 1.08 1.12 1.03 395,109
Jul 26 2024 1.07 -0.06 -5.31% 1.11 1.1544 1.05 344,623
Jul 25 2024 1.13 0.05 4.63% 1.1004 1.24 1.0504 720,871
Jul 24 2024 1.08 0.01 0.93% 1.0701 1.09 1.02 147,446
Jul 23 2024 1.07 0.00 0.02% 1.08 1.10 1.02 254,944
Jul 22 2024 1.0698 0.02 1.89% 1.08 1.09 1.04 210,223
Jul 19 2024 1.05 -0.09 -7.89% 1.11 1.15 1.02 358,725
Jul 18 2024 1.14 0.04 3.64% 1.11 1.24 1.07 557,074
Jul 17 2024 1.10 -0.01 -0.90% 1.1209 1.15 1.08 244,056
Jul 16 2024 1.11 -0.07 -5.93% 1.17 1.17 1.07 420,217
Jul 15 2024 1.18 -0.05 -4.07% 1.20 1.21 1.12 538,264
Jul 12 2024 1.23 -0.03 -2.38% 1.19 1.36 1.17 997,248
Jul 11 2024 1.26 0.21 20.00% 1.26 1.65 1.11 13,326,290
Jul 10 2024 1.05 0.02 1.94% 1.07 1.094 1.00 366,485
Jul 09 2024 1.03 -0.13 -11.21% 1.13 1.1493 1.0001 666,845
Jul 08 2024 1.16 -0.06 -4.92% 1.21 1.27 1.13 801,841
Jul 05 2024 1.22 -0.24 -16.44% 1.32 1.4142 1.20 1,554,302
Jul 03 2024 1.46 0.20 15.87% 2.62 2.96 1.32 55,759,104
Jul 02 2024 1.26 -0.16 -11.27% 1.45 1.45 1.24 242,513
Jul 01 2024 1.42 -0.16 -10.13% 1.54 1.60 1.40 203,647
Jun 28 2024 1.58 -0.08 -4.82% 1.67 1.76 1.55 204,174
Jun 27 2024 1.66 -0.18 -9.78% 1.80 1.8373 1.61 342,622
Jun 26 2024 1.84 -1.00 -35.21% 1.90 1.94 1.61 1,535,219
Jun 25 2024 2.84 0.61 27.35% 2.32 4.00 2.2801 10,281,199

Your Recent History

Delayed Upgrade Clock