UK markets closed

CNS Pharmaceuticals, Inc. (CNSP)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.2150+0.0060 (+2.87%)
At close: 04:00PM EDT
0.2153 +0.00 (+0.14%)
After hours: 06:10PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.21000.22000.20000.21500.2150108,000
25 Apr 20240.21500.21500.19500.20400.2040105,000
24 Apr 20240.21000.22000.20000.21400.214078,300
23 Apr 20240.19800.21500.19200.21000.2100147,800
22 Apr 20240.20500.21000.19100.19900.199087,400
19 Apr 20240.21800.21800.19100.20200.202087,200
18 Apr 20240.20900.21000.19100.20400.2040134,000
17 Apr 20240.20500.20800.19000.20400.2040209,500
16 Apr 20240.23800.24200.20800.20900.2090364,800
15 Apr 20240.26100.26100.23200.24400.2440117,900
12 Apr 20240.23600.25000.23200.24300.2430202,100
11 Apr 20240.23900.25000.23200.24000.2400150,900
10 Apr 20240.23800.23900.22100.23200.2320146,000
09 Apr 20240.23000.24700.22400.22900.2290281,600
08 Apr 20240.27500.28000.22000.22400.2240796,200
05 Apr 20240.31800.31800.25000.25900.2590259,300
04 Apr 20240.29600.30000.28100.28200.282066,600
03 Apr 20240.30000.31400.28100.29200.2920225,000
02 Apr 20240.36000.38000.30000.30800.3080291,400
01 Apr 20240.38600.38600.35000.36000.3600113,900
28 Mar 20240.36800.39000.35700.36200.3620182,000
27 Mar 20240.37500.37500.33900.37000.3700130,900
26 Mar 20240.37700.37800.35400.37500.375027,100
25 Mar 20240.36100.37800.35000.37800.3780116,800
22 Mar 20240.35400.38000.35000.37800.378078,200
21 Mar 20240.37000.38800.35100.35100.351067,200
20 Mar 20240.35500.44000.35000.36200.3620228,200
19 Mar 20240.37500.38000.34000.34600.3460146,200
18 Mar 20240.37900.37900.36000.36600.366041,300
15 Mar 20240.41100.41100.35000.35600.3560105,600
14 Mar 20240.38700.41000.32100.39900.3990210,700
13 Mar 20240.43000.44000.38100.38600.3860183,400
12 Mar 20240.45500.46000.42000.43300.4330151,600
11 Mar 20240.45200.47800.43000.43600.4360371,500
08 Mar 20240.43600.45000.40100.43000.4300176,800
07 Mar 20240.47000.47000.39100.43900.4390363,300
06 Mar 20240.40000.46700.38100.44900.44901,061,200
05 Mar 20240.38800.41000.35100.38800.3880552,400
04 Mar 20240.34000.38000.32000.37000.3700778,900
01 Mar 20240.29000.34000.27000.31000.31001,241,100
29 Feb 20240.27800.28600.27000.27800.2780179,300
28 Feb 20240.27200.28000.25300.26100.2610171,400
27 Feb 20240.25300.26900.25000.25800.2580139,800
26 Feb 20240.26300.26900.25000.25100.2510135,500
23 Feb 20240.28600.28600.24800.26800.2680306,100
22 Feb 20240.30100.30100.26500.27500.2750162,900
21 Feb 20240.29900.29900.27400.28600.2860144,500
20 Feb 20240.27200.30000.27000.29000.2900211,900
16 Feb 20240.28000.28900.27000.28500.2850196,900
15 Feb 20240.28700.28800.27200.28300.2830225,600
14 Feb 20240.27700.29400.27400.27500.2750143,300
13 Feb 20240.28500.30500.27200.28300.2830354,600
12 Feb 20240.29000.31700.27900.30000.3000686,200
09 Feb 20240.25700.28000.25700.27800.2780247,200
08 Feb 20240.24500.26300.24500.25300.2530234,900
07 Feb 20240.30100.31600.23700.24400.24401,096,300
06 Feb 20240.27000.32500.26000.27100.27103,704,300
05 Feb 20240.26000.27400.25000.26200.2620389,100
02 Feb 20240.24600.26300.23500.25000.2500566,000
01 Feb 20240.25300.25300.23700.25300.2530310,700
31 Jan 20240.23900.25800.22900.24800.2480932,400
30 Jan 20240.27000.27000.22900.24000.24003,713,400
29 Jan 20240.41800.41800.30100.33200.33201,259,500
26 Jan 20240.47000.47000.37100.42000.4200899,400
25 Jan 20240.55000.56200.46500.47000.4700343,200
24 Jan 20240.56200.58000.51100.56200.5620126,500
23 Jan 20240.61600.61600.55100.56200.5620155,100
22 Jan 20240.65000.69000.57000.63500.6350440,700
19 Jan 20240.75800.81400.68300.78000.7800255,600
18 Jan 20240.71000.71000.63200.69400.6940241,000
17 Jan 20240.76200.82000.70000.70700.7070188,200
16 Jan 20240.92000.93500.70700.72000.7200370,400
12 Jan 20241.01001.03000.90000.93500.9350132,000
11 Jan 20241.06001.08000.97001.01001.010095,600
10 Jan 20241.13001.14501.06001.07001.070030,100
09 Jan 20241.17501.19001.12001.15001.150031,300
08 Jan 20241.19001.22001.09001.22001.220020,500
05 Jan 20241.21001.21001.15001.19001.19009,300
04 Jan 20241.15001.18001.10001.15001.150023,000
03 Jan 20241.19001.22001.10001.15001.150028,600
02 Jan 20241.30001.30001.18001.19001.190054,500
29 Dec 20231.24001.31001.22001.27001.270033,500
28 Dec 20231.25001.30001.24001.26001.260022,700
27 Dec 20231.26001.36001.20001.28001.2800106,500
26 Dec 20231.15001.40001.15001.28001.2800147,700
22 Dec 20231.20001.25301.15001.21001.210085,700
21 Dec 20231.06001.30000.99301.17001.1700381,600
20 Dec 20231.25001.35000.99000.99000.9900397,600
19 Dec 20231.40001.42001.10001.29001.2900313,400
18 Dec 20231.76001.79201.15001.33001.3300571,700
15 Dec 20231.86002.01001.73001.73001.7300137,500
14 Dec 20231.82001.88501.74001.76001.760057,200
13 Dec 20231.82001.89901.65001.73001.7300123,000
12 Dec 20231.91001.96001.79001.83001.830052,600
11 Dec 20232.00002.03501.82001.90001.900060,000
08 Dec 20232.08002.10001.92002.07002.070044,800
07 Dec 20232.15602.25002.00002.10002.100037,500
06 Dec 20232.12002.29002.06002.10002.100046,300
05 Dec 20232.24002.24002.12002.12002.120060,700
04 Dec 20232.20002.21002.08702.18002.180024,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...