CNS Pharmaceuticals Inc (CNSP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 18.7214611872 | 2.19 | 3.0299 | 2 | 186334 | 2.60031381 | CS |
| 4 | -2.9 | -52.7272727273 | 5.5 | 9.5 | 2 | 40001134 | 6.32987538 | CS |
| 12 | -2.65 | -50.4761904762 | 5.25 | 9.5 | 2 | 28092341 | 5.99583308 | CS |
| 26 | -4.77 | -64.7218453189 | 7.37 | 18.495 | 2 | 20320959 | 6.31314208 | CS |
| 52 | -1127.4 | -99.7699115044 | 1130 | 1195 | 2 | 11610403 | 16.1413662 | CS |
| 156 | -20997.4 | -99.9876190476 | 21000 | 33562.5 | 2 | 4335580 | 1124.86701575 | CS |
| 260 | -263997.4 | -99.9990151515 | 264000 | 421500 | 2 | 2885334 | 15331.0245961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 2.6 | -0.05 | -1.89 | 2.61 | 2.67 | 2.52 | 87682 |
| 1741390500 | 2.65 | -0.13 | -4.68 | 2.75 | 2.9998999 | 2.55 | 205663 |
| 1741304100 | 2.7799999 | 0.3 | 12.10 | 2.55 | 3.0299 | 2.46 | 343675 |
| 1741217700 | 2.48 | 0.22 | 9.73 | 2.2599999 | 2.48 | 2.2309 | 128770 |
| 1741131300 | 2.2599999 | 0.06 | 2.73 | 2.19 | 2.36 | 2 | 165882 |
| 1741044900 | 2.2 | -0.23 | -9.47 | 2.36 | 2.36 | 2.16 | 249349 |
| 1740785700 | 2.43 | 0.01 | 0.41 | 2.33 | 2.49 | 2.27 | 215922 |
| 1740699300 | 2.42 | -0.01 | -0.41 | 2.46 | 2.5468 | 2.3101 | 356460 |
| 1740612900 | 2.43 | 0.06 | 2.53 | 2.67 | 2.9 | 2.41 | 2511152 |
| 1740526500 | 2.37 | -0.51 | -17.71 | 2.5299999 | 2.68 | 2.238 | 365953 |
| 1740440100 | 2.88 | -0.35 | -10.84 | 3.27 | 3.2799999 | 2.74 | 351492 |
| 1740180900 | 3.23 | -0.52 | -13.87 | 3.3 | 3.75 | 2.81 | 669380 |
| 1740094500 | 3.75 | -0.44 | -10.50 | 4.315 | 4.35 | 3.3 | 731180 |
| 1740008100 | 4.19 | -2.94 | -41.19 | 4.8 | 5.1499999 | 4.015 | 1744408 |
| 1739921700 | 7.1249999 | 0.12 | 1.79 | 6.7449999 | 8.33 | 6.29 | 1236282 |
| 1739576100 | 7 | 1.61 | 29.87 | 7.82 | 9.5 | 6.65 | 9755893 |
| 1739489700 | 5.39 | 0.2 | 3.85 | 4.85 | 5.43 | 4.595 | 466626 |
| 1739403300 | 5.19 | -0.31 | -5.64 | 5.255 | 5.345 | 4.875 | 260189 |
| 1739316900 | 5.5 | 0.33 | 6.28 | 5.5 | 6.2 | 5.05 | 892823 |
| 1739230500 | 5.175 | 0.49 | 10.46 | 4.74 | 6 | 4.7 | 748221 |
| 1738971300 | 4.685 | 0.09 | 2.07 | 4.6 | 4.75 | 4.565 | 96607 |
| 1738884900 | 4.59 | -0.24 | -4.87 | 4.765 | 4.765 | 4.5249999 | 84718 |
| 1738798500 | 4.825 | -0.03 | -0.52 | 4.925 | 4.925 | 4.55 | 106231 |
| 1738712100 | 4.85 | 0.04 | 0.83 | 4.755 | 4.95 | 4.7 | 104033 |
| 1738625700 | 4.8099999 | 0.05 | 1.16 | 4.74 | 4.89 | 4.545 | 141353 |
| 1738366500 | 4.755 | -0.24 | -4.71 | 4.9399999 | 4.9945 | 4.755 | 129980 |
| 1738280100 | 4.99 | -0.03 | -0.60 | 5.005 | 5.04 | 4.8149999 | 102966 |
| 1738193700 | 5.02 | -0.16 | -3.09 | 5.1499999 | 5.6 | 4.175 | 151177 |
| 1738107300 | 5.18 | 0.2 | 3.91 | 4.905 | 5.4 | 4.755 | 158330 |
| 1738020900 | 4.9849999 | -0.31 | -5.77 | 5.115 | 5.18 | 4.835 | 186180 |
| 1737761700 | 5.29 | 0.14 | 2.72 | 5.2 | 5.6449999 | 5 | 598835 |
| 1737675300 | 5.1499999 | 0 | 0.00 | 5.1499999 | 5.1499999 | 5.1499999 | 0 |
| 1737588900 | 5.1499999 | -0.13 | -2.46 | 5.115 | 5.195 | 4.9 | 153175 |
| 1737502500 | 5.28 | 0.19 | 3.63 | 5.1499999 | 5.295 | 5 | 258898 |
| 1737156900 | 5.095 | -0.35 | -6.34 | 5.35 | 5.5 | 5.05 | 317178 |
| 1737070500 | 5.4399999 | -0.01 | -0.18 | 5.455 | 5.6 | 5.31 | 234196 |
| 1736984100 | 5.45 | 0.09 | 1.58 | 5.4399999 | 5.7 | 5.25 | 261967 |
| 1736897700 | 5.365 | -0.49 | -8.29 | 5.55 | 5.6 | 5.1499999 | 408908 |
| 1736811300 | 5.85 | -0.04 | -0.68 | 5.9499999 | 6.2 | 5.425 | 531587 |
| 1736552100 | 5.89 | 0.09 | 1.55 | 5.59 | 6.12 | 5.22 | 573862 |
| 1736379300 | 5.8 | 0.26 | 4.60 | 5.495 | 6.15 | 5.155 | 809694 |
| 1736292900 | 5.545 | -0.4 | -6.65 | 5.55 | 5.865 | 5.255 | 1295349 |
| 1736206500 | 5.94 | -0.21 | -3.41 | 7.335 | 8.135 | 5.6 | 4908628 |
| 1735947300 | 6.15 | 0.31 | 5.22 | 5.875 | 6.665 | 5.705 | 950034 |
| 1735860900 | 5.845 | -0.18 | -2.91 | 6.0199999 | 6.2 | 5.66 | 413277 |
| 1735688100 | 6.0199999 | 0.37 | 6.55 | 6.015 | 6.085 | 5.5649999 | 271515 |
| 1735601700 | 5.65 | 0.01 | 0.09 | 5.6 | 5.7 | 5.4 | 77765 |
| 1735342500 | 5.6449999 | -0.1 | -1.74 | 5.87 | 5.99 | 5.005 | 116792 |
| 1735256100 | 5.745 | 0.3 | 5.41 | 5.6099999 | 6.365 | 5.4 | 199428 |
| 1735077840 | 5.45 | 0 | 0.00 | 5.525 | 5.525 | 5.2449999 | 45499 |
| 1734996900 | 5.45 | 0.05 | 0.93 | 5.525 | 5.63 | 5.16 | 58554 |
| 1734737700 | 5.4 | -0.1 | -1.82 | 5.25 | 6 | 5.04 | 92955 |
| 1734651300 | 5.5 | -0.1 | -1.79 | 5.5 | 5.92 | 5.2419 | 98119 |
| 1734564900 | 5.6 | 0 | 0.00 | 6.25 | 6.25 | 5.3949999 | 131717 |
| 1734478500 | 5.6 | 0.45 | 8.74 | 5.25 | 6.23 | 5.1499999 | 321552 |
| 1734392100 | 5.1499999 | 0 | 0.10 | 5.12 | 5.8099999 | 5.02 | 23623 |
| 1734132900 | 5.145 | -0.16 | -2.92 | 5.18 | 5.18 | 4.89 | 36828 |
| 1734046500 | 5.3 | -0.06 | -1.12 | 5.5 | 5.5 | 5 | 35110 |
| 1733960100 | 5.36 | -0.1 | -1.83 | 5.5 | 5.6 | 5.225 | 46149 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
