ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.64
0.28%
US Tech 100
18,101.60
1.48%
S&P 500
5,300.13
1.02%
US Dollar vs CAD
1.36045
-0.36%
Bitcoin
65,410.95
6.28%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. CNS Pharmaceuticals Inc (CNSP)

  7. CNS Pharmaceuticals Inc (CNSP) Historical

CNSP CNS Pharmaceuticals Inc

0.2049
-0.0028 (-1.35%)
Last Updated: 13:11:21
Delayed by 15 minutes

CNSP Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2024 0.2077 0.0037 1.81% 0.21 0.2125 0.195 190,649
May 13 2024 0.204 0.0084 4.29% 0.1996 0.2199 0.190101 328,476
May 10 2024 0.1956 -0.0134 -6.41% 0.2027 0.2072 0.19 343,239
May 09 2024 0.209 -0.031 -12.92% 0.2238 0.2249 0.202 652,501
May 08 2024 0.24 0.023 10.60% 0.223 0.27 0.218 3,425,187
May 07 2024 0.217 0.015 7.43% 0.21 0.23 0.202 259,014
May 06 2024 0.202 -0.0191 -8.64% 0.219 0.2211 0.2014 113,409
May 03 2024 0.2211 0.00558 2.59% 0.22 0.2289 0.2102 84,088
May 02 2024 0.215518 -0.00248 -1.14% 0.214 0.229 0.21 112,127
May 01 2024 0.218 0.00665 3.15% 0.219 0.22 0.2033 73,573
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% 0.2146 0.2146 0.195 105,007
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% 0.238 0.242285 0.2075 361,065
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% 0.238 0.239 0.2211 145,963
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 0.3176 0.25 259,312
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% 0.36 0.38 0.30 290,697
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 0.35 105,571
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

Your Recent History

NASDAQ
CNSP
CNS Pharmaceuticals
TSXV
FTEC
Fintech Select
COIN
AGCMNGBP
COIN
BAZZUSD
AMEX
FYEE
Fidelity Yield Enhanced ...
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved