Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
CNS Pharmaceuticals Inc (CNSP)
CNS Pharmaceuticals Inc (CNSP) Historical

CNSP CNS Pharmaceuticals Inc

0.2144

-0.0006 (-0.28%)

Apr 30 2024 - Closed

Delayed by 15 minutes

CNSP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	0.21135	-0.00365	-1.70%	0.22	0.22	0.2035	48,191
Apr 29 2024	0.215	0.00	0.00%	0.2139	0.215	0.20	66,386
Apr 26 2024	0.215	0.011	5.39%	0.21	0.22	0.20	109,097
Apr 25 2024	0.204	-0.01	-4.67%	0.205	0.2098	0.195	101,949
Apr 24 2024	0.214	0.004	1.90%	0.2099	0.2198	0.20	78,272
Apr 23 2024	0.21	0.0109	5.47%	0.198	0.2149	0.192	142,355
Apr 22 2024	0.1991	-0.0029	-1.44%	0.2047	0.2099	0.1911	87,433
Apr 19 2024	0.202	-0.002	-0.98%	0.2176	0.2176	0.1912	87,253
Apr 18 2024	0.204	-0.0004	-0.20%	0.209	0.2099	0.1912	133,953
Apr 17 2024	0.2044	-0.0041	-1.97%	0.205	0.2075	0.19	209,346
Apr 16 2024	0.2085	-0.0356	-14.58%	0.232	0.237695	0.2075	359,400
Apr 15 2024	0.2441	0.0007	0.29%	0.261	0.261	0.232	117,498
Apr 12 2024	0.2434	0.0034	1.42%	0.236	0.25	0.232	202,147
Apr 11 2024	0.24	0.0082	3.54%	0.239	0.25	0.2318	151,027
Apr 10 2024	0.2318	0.0028	1.22%	0.239	0.239	0.2211	141,424
Apr 09 2024	0.229	0.005	2.23%	0.23	0.2465	0.2241	281,622
Apr 08 2024	0.224	-0.0346	-13.38%	0.2749	0.2795	0.22	795,892
Apr 05 2024	0.258599	-0.0229	-8.14%	0.2987	0.317	0.25	259,104
Apr 04 2024	0.2815	-0.01095	-3.74%	0.2905	0.2999	0.281	66,647
Apr 03 2024	0.29245	-0.01505	-4.89%	0.30	0.31385	0.281	224,963
Apr 02 2024	0.3075	-0.0523	-14.54%	0.38	0.38	0.30	267,066
Apr 01 2024	0.3598	-0.0022	-0.61%	0.386	0.386	0.3502	113,933
Mar 28 2024	0.362	-0.008	-2.16%	0.37	0.39	0.3566	181,748
Mar 27 2024	0.37	-0.005	-1.33%	0.375	0.375	0.339	122,154
Mar 26 2024	0.375	-0.003	-0.79%	0.377	0.378	0.3543	27,126
Mar 25 2024	0.378	0.00	0.00%	0.361	0.378	0.35	116,370
Mar 22 2024	0.378	0.0266	7.57%	0.35	0.38	0.35	78,180
Mar 21 2024	0.3514	-0.0104	-2.87%	0.3698	0.3882	0.3514	67,248
Mar 20 2024	0.3618	0.0158	4.57%	0.3545	0.44	0.35	228,210
Mar 19 2024	0.346	-0.0199	-5.44%	0.3748	0.380001	0.34	145,672
Mar 18 2024	0.3659	0.0096	2.69%	0.379	0.379	0.36	41,251
Mar 15 2024	0.3563	-0.0427	-10.70%	0.4114	0.4114	0.35	105,390
Mar 14 2024	0.399	0.0133	3.45%	0.387	0.41	0.321	210,737
Mar 13 2024	0.3857	-0.0472	-10.90%	0.4303	0.44	0.3811	176,245
Mar 12 2024	0.4329	-0.0028	-0.64%	0.4547	0.46	0.42	151,597
Mar 11 2024	0.4357	0.0058	1.35%	0.452	0.478	0.43	367,994
Mar 08 2024	0.4299	-0.0091	-2.07%	0.4358	0.45	0.401	176,760
Mar 07 2024	0.439	-0.0099	-2.21%	0.47	0.47	0.3908	363,292
Mar 06 2024	0.4489	0.0614	15.85%	0.40	0.4669	0.381	1,057,303
Mar 05 2024	0.3875	0.0179	4.84%	0.388	0.41	0.351	550,667
Mar 04 2024	0.3696	0.0596	19.23%	0.34	0.38	0.32	775,710
Mar 01 2024	0.31	0.032	11.51%	0.29	0.34	0.2702	1,241,088
Feb 29 2024	0.278	0.0171	6.55%	0.2779	0.2857	0.27	179,283
Feb 28 2024	0.2609	0.0026	1.01%	0.272	0.28	0.2528	170,679
Feb 27 2024	0.258301	0.0073	2.91%	0.2528	0.269	0.25	137,758
Feb 26 2024	0.251	-0.017	-6.34%	0.2634	0.2694	0.25	135,266
Feb 23 2024	0.268	-0.007	-2.55%	0.286	0.286	0.2484	305,983
Feb 22 2024	0.275	-0.0113	-3.95%	0.3006	0.3006	0.2652	162,943
Feb 21 2024	0.2863	-0.0037	-1.28%	0.2985	0.2985	0.274	142,481
Feb 20 2024	0.29	0.005	1.75%	0.2724	0.299699	0.270001	210,762
Feb 16 2024	0.285	0.002	0.71%	0.28	0.289	0.2701	196,948
Feb 15 2024	0.283	0.008	2.91%	0.287	0.288	0.272	225,606
Feb 14 2024	0.275	-0.008	-2.83%	0.2766	0.294	0.274	142,455
Feb 13 2024	0.283	-0.017	-5.67%	0.2724	0.305	0.2724	342,889
Feb 12 2024	0.30	0.022	7.91%	0.29	0.3172	0.2785	686,173
Feb 09 2024	0.278	0.0252	9.97%	0.257	0.28	0.2569	245,938
Feb 08 2024	0.2528	0.0087	3.56%	0.2446	0.2628	0.2446	233,688
Feb 07 2024	0.2441	-0.0264	-9.76%	0.3008	0.3158	0.2372	1,093,910
Feb 06 2024	0.2705	0.0088	3.36%	0.2702	0.325	0.2603	3,680,532
Feb 05 2024	0.2617	0.0117	4.68%	0.26	0.274	0.25	389,105
Feb 02 2024	0.25	-0.0025	-0.99%	0.246	0.2626	0.235	566,047
Feb 01 2024	0.2525	0.0045	1.81%	0.253	0.253	0.2371	310,760

CNS Pharmaceuticals

Delayed Upgrade Clock