CNS Pharmaceuticals Inc (CNSP)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -10.2564102564 | 1.17 | 1.24 | 1.02 | 358059 | 1.10122893 | CS |
| 4 | -1.27 | -54.7413793103 | 2.32 | 4 | 1 | 4663687 | 1.57363929 | CS |
| 12 | -548.95 | -99.8090909091 | 550 | 800 | 1 | 2345091 | 111.750675 | CS |
| 26 | -1539.2 | -99.9318292485 | 1540.25 | 1540.25 | 1 | 1286625 | 219.20469094 | CS |
| 52 | -5498.95 | -99.9809090909 | 5500 | 6875 | 1 | 704517 | 566.22823421 | CS |
| 156 | -137248.95 | -99.9992349727 | 137250 | 138750 | 1 | 818613 | 15416.1556087 | CS |
| 260 | -308248.95 | -99.9996593674 | 308250 | 426742.5 | 1 | 726360 | 67881.6435068 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 1.07 | 0 | 0.02 | 1.08 | 1.1 | 1.02 | 254944 |
| 1721687700 | 1.0698 | 0.02 | 1.89 | 1.08 | 1.09 | 1.04 | 210223 |
| 1721428500 | 1.05 | -0.09 | -7.89 | 1.11 | 1.15 | 1.02 | 358725 |
| 1721342100 | 1.1399999 | 0.04 | 3.64 | 1.11 | 1.24 | 1.07 | 557074 |
| 1721255700 | 1.1 | -0.01 | -0.90 | 1.1209 | 1.15 | 1.08 | 244056 |
| 1721169300 | 1.11 | -0.07 | -5.93 | 1.17 | 1.17 | 1.07 | 420217 |
| 1721082900 | 1.18 | -0.05 | -4.07 | 1.2 | 1.21 | 1.12 | 538264 |
| 1720823700 | 1.23 | -0.03 | -2.38 | 1.19 | 1.36 | 1.17 | 997248 |
| 1720737300 | 1.26 | 0.21 | 20.00 | 1.26 | 1.65 | 1.11 | 13326290 |
| 1720650900 | 1.05 | 0.02 | 1.94 | 1.07 | 1.094 | 1 | 366485 |
| 1720564500 | 1.03 | -0.13 | -11.21 | 1.1299999 | 1.1493 | 1.0001 | 666845 |
| 1720478100 | 1.16 | -0.06 | -4.92 | 1.21 | 1.27 | 1.1299999 | 801841 |
| 1720218900 | 1.22 | -0.24 | -16.44 | 1.32 | 1.4141999 | 1.2 | 1554302 |
| 1720040640 | 1.46 | 0.2 | 15.87 | 2.62 | 2.96 | 1.32 | 55759104 |
| 1719959700 | 1.26 | -0.16 | -11.27 | 1.45 | 1.45 | 1.24 | 242513 |
| 1719873300 | 1.42 | -0.16 | -10.13 | 1.54 | 1.6 | 1.4 | 203647 |
| 1719614100 | 1.58 | -0.08 | -4.82 | 1.67 | 1.76 | 1.55 | 204174 |
| 1719527700 | 1.66 | -0.18 | -9.78 | 1.8 | 1.8373 | 1.61 | 342622 |
| 1719441300 | 1.84 | -1 | -35.21 | 1.9 | 1.94 | 1.61 | 1535219 |
| 1719354900 | 2.84 | 0.61 | 27.35 | 2.32 | 4 | 2.2801 | 10281199 |
| 1719268500 | 2.23 | 0.25 | 12.63 | 1.99 | 2.3499 | 1.92 | 167415 |
| 1719009300 | 1.98 | -0.15 | -7.04 | 2.1 | 2.3 | 1.98 | 146509 |
| 1718922900 | 2.13 | -0.29 | -11.98 | 2.25 | 2.3618 | 2.09 | 189512 |
| 1718750100 | 2.42 | -0.48 | -16.55 | 2.65 | 2.8499 | 2.31 | 191787 |
| 1718663700 | 2.9 | 0.11 | 3.94 | 3.1 | 3.5875 | 2.71 | 788601 |
| 1718404500 | 2.79 | -0.83 | -22.93 | 3.6 | 8.28 | 2.79 | 9907063 |
| 1718318100 | 3.62 | 0.49 | 15.65 | 3.13 | 3.85 | 3.08 | 117234 |
| 1718231700 | 3.13 | -0.32 | -9.28 | 3.44 | 3.44 | 3.1101 | 55987 |
| 1718145300 | 3.45 | -0.2 | -5.48 | 3.51 | 3.71 | 3.06 | 97437 |
| 1718058900 | 3.65 | -1.4 | -27.72 | 3.5 | 4.2 | 3.372 | 163672 |
| 1717799700 | 5.05 | -0.3 | -5.61 | 5.2 | 5.2999 | 4.8801 | 79495 |
| 1717713300 | 5.35 | -264.15 | -98.01 | 5.29 | 5.7499 | 4.83 | 166819 |
| 1717626900 | 269.5 | -52.75 | -16.37 | 305 | 349.495 | 241 | 7919 |
| 1717540500 | 322.24999 | -2.75 | -0.85 | 345 | 362.5 | 312.5 | 1774 |
| 1717454100 | 325 | -215.5 | -39.87 | 446.99999 | 446.99999 | 320 | 3715 |
| 1717194900 | 540.5 | -3.5 | -0.64 | 537.5 | 544 | 501.25 | 228 |
| 1717108500 | 544 | 15.75 | 2.98 | 522.75 | 620 | 509.99999 | 710 |
| 1717022100 | 528.25 | 16 | 3.12 | 500 | 637.25 | 488.25 | 1711 |
| 1716935700 | 512.25 | -11.5 | -2.20 | 512.5 | 547.5 | 492.75 | 202 |
| 1716590100 | 523.75 | -14.25 | -2.65 | 547.25 | 800 | 501.75 | 1958 |
| 1716503700 | 538 | 20.75 | 4.01 | 536.5 | 541.25 | 505.5 | 32 |
| 1716417300 | 517.25 | -20.25 | -3.77 | 537.25 | 549.75 | 515 | 49 |
| 1716330900 | 537.5 | -2.5 | -0.46 | 547.5 | 550 | 502 | 62 |
| 1716244500 | 540 | -2.5 | -0.46 | 525 | 550 | 501.75 | 52 |
| 1715985300 | 542.5 | -19.75 | -3.51 | 582.75 | 595 | 525 | 79 |
| 1715898900 | 562.25 | 63.25 | 12.68 | 480.25 | 572.5 | 480.25 | 131 |
| 1715812500 | 499 | -20.25 | -3.90 | 519 | 532.5 | 475 | 75 |
| 1715726100 | 519.25 | 9.25 | 1.81 | 525 | 531.25 | 487.5 | 76 |
| 1715639700 | 509.99999 | 21 | 4.29 | 499 | 549.75 | 475.2525 | 131 |
| 1715380500 | 489 | -33.5 | -6.41 | 506.75 | 518 | 475 | 137 |
| 1715294100 | 522.5 | -77.5 | -12.92 | 559.5 | 562.25 | 505 | 261 |
| 1715207700 | 600 | 57.5 | 10.60 | 557.5 | 675 | 545 | 1370 |
| 1715121300 | 542.5 | 37.5 | 7.43 | 525 | 575 | 505 | 103 |
| 1715034900 | 505 | -47.75 | -8.64 | 547.5 | 552.75 | 503.5 | 45 |
| 1714775700 | 552.75 | 13.96 | 2.59 | 550 | 572.25 | 525.5 | 33 |
| 1714689300 | 538.79499 | -6.21 | -1.14 | 535 | 572.5 | 525 | 44 |
| 1714602900 | 545 | 16.63 | 3.15 | 547.5 | 550 | 508.25 | 29 |
| 1714516500 | 528.375 | -9.13 | -1.70 | 550 | 550 | 508.74999 | 19 |
| 1714430100 | 537.5 | 0 | 0.00 | 534.75 | 537.5 | 500 | 26 |
| 1714170900 | 537.5 | 27.5 | 5.39 | 525 | 550 | 500 | 43 |
| 1714084500 | 509.99999 | -25 | -4.67 | 512.5 | 524.5 | 487.5 | 40 |
| 1713998100 | 535 | 10 | 1.90 | 524.75 | 549.5 | 500 | 31 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
