Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cns Pharmaceuticals Inc (NQ: CNSP )

1.980 -0.150 (-7.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 2.100 2.300 1.980 1.980 146,693 -0.15(-7.04%)
Jun 20, 2024 2.250 2.362 2.090 2.130 190,174 -0.29(-11.98%)
Jun 18, 2024 2.650 2.850 2.310 2.420 193,543 -0.48(-16.55%)
Jun 17, 2024 3.100 3.587 2.710 2.900 788,987 +0.11(+3.94%)
Jun 14, 2024 3.600 8.280 2.790 2.790 9,926,884 -0.83(-22.93%)
Jun 13, 2024 3.130 3.850 3.080 3.620 117,251 +0.49(+15.65%)
Jun 12, 2024 3.440 3.440 3.110 3.130 56,624 -0.32(-9.28%)
Jun 11, 2024 3.510 3.710 3.060 3.450 97,463 -0.20(-5.48%)
Jun 10, 2024 3.500 4.200 3.372 3.650 234,267 -1.40(-27.72%)
Jun 07, 2024 5.110 5.300 4.880 5.050 82,615 -0.30(-5.61%)
Jun 06, 2024 5.290 5.750 4.830 5.350 167,222 -0.04(-0.74%)
Jun 05, 2024 6.100 6.990 4.820 5.390 396,196 +5.26(+4081.54%)
Jun 04, 2024 0.1400 0.1450 0.1250 0.1289 4,495,589 -0.00(-0.85%)
Jun 03, 2024 0.1788 0.1788 0.1280 0.1300 9,301,922 -0.09(-39.87%)
May 31, 2024 0.2176 0.2176 0.2005 0.2162 572,326 -0.00(-0.64%)
May 30, 2024 0.2091 0.2480 0.2040 0.2176 1,775,868 +0.01(+2.98%)
May 29, 2024 0.2000 0.2549 0.1953 0.2113 4,316,811 +0.01(+3.12%)
May 28, 2024 0.2050 0.2190 0.1971 0.2049 537,669 -0.00(-2.20%)
May 24, 2024 0.2152 0.3200 0.2007 0.2095 4,942,381 -0.01(-2.65%)
May 23, 2024 0.2140 0.2165 0.2022 0.2152 96,945 +0.01(+4.01%)
May 22, 2024 0.2149 0.2199 0.2060 0.2069 123,938 -0.01(-3.77%)
May 21, 2024 0.2190 0.2200 0.2008 0.2150 156,694 -0.00(-0.46%)
May 20, 2024 0.2100 0.2200 0.2007 0.2160 131,811 -0.00(-0.46%)
May 17, 2024 0.2331 0.2380 0.2100 0.2170 197,891 -0.01(-3.51%)
May 16, 2024 0.1921 0.2290 0.1921 0.2249 328,063 +0.03(+12.68%)
May 15, 2024 0.2076 0.2130 0.1900 0.1996 187,798 -0.01(-3.90%)
May 14, 2024 0.2100 0.2125 0.1950 0.2077 190,649 +0.00(+1.81%)
May 13, 2024 0.1996 0.2199 0.1901 0.2040 328,476 +0.01(+4.29%)
May 10, 2024 0.2027 0.2072 0.1900 0.1956 343,768 -0.01(-6.41%)
May 09, 2024 0.2238 0.2249 0.2020 0.2090 652,501 -0.03(-12.92%)
May 08, 2024 0.2230 0.2700 0.2180 0.2400 3,426,153 +0.02(+10.60%)
May 07, 2024 0.2100 0.2300 0.2020 0.2170 259,014 +0.01(+7.43%)
May 06, 2024 0.2190 0.2211 0.2014 0.2020 113,409 -0.02(-8.64%)
May 03, 2024 0.2200 0.2289 0.2102 0.2211 86,088 +0.01(+2.60%)
May 02, 2024 0.2140 0.2290 0.2100 0.2155 112,127 -0.00(-1.15%)
May 01, 2024 0.2190 0.2200 0.2033 0.2180 73,723 +0.01(+3.12%)
Apr 30, 2024 0.2200 0.2200 0.2035 0.2114 48,239 -0.00(-1.67%)
Apr 29, 2024 0.2139 0.2150 0.2000 0.2150 66,886 +0.00(+0.00%)
Apr 26, 2024 0.2100 0.2200 0.2000 0.2150 109,097 +0.01(+5.39%)
Apr 25, 2024 0.2146 0.2146 0.1950 0.2040 105,007 -0.01(-4.67%)
Apr 24, 2024 0.2099 0.2198 0.2000 0.2140 78,272 +0.00(+1.90%)
Apr 23, 2024 0.2000 0.2149 0.1920 0.2100 144,732 +0.01(+5.47%)
Apr 22, 2024 0.2000 0.2099 0.1911 0.1991 87,433 -0.00(-1.44%)
Apr 19, 2024 0.2176 0.2176 0.1912 0.2020 87,253 -0.00(-0.98%)
Apr 18, 2024 0.2090 0.2099 0.1912 0.2040 133,953 -0.00(-0.20%)
Apr 17, 2024 0.2050 0.2075 0.1900 0.2044 209,369 -0.00(-1.97%)
Apr 16, 2024 0.2400 0.2423 0.2075 0.2085 363,115 -0.04(-14.58%)
Apr 15, 2024 0.2610 0.2610 0.2320 0.2441 117,498 +0.00(+0.29%)
Apr 12, 2024 0.2360 0.2500 0.2320 0.2434 203,347 +0.00(+1.42%)
Apr 11, 2024 0.2390 0.2500 0.2318 0.2400 151,127 +0.01(+3.54%)
Apr 10, 2024 0.2380 0.2390 0.2211 0.2318 145,963 +0.00(+1.22%)
Apr 09, 2024 0.2300 0.2465 0.2241 0.2290 281,622 +0.01(+2.23%)
Apr 08, 2024 0.2749 0.2795 0.2200 0.2240 795,992 -0.03(-13.38%)
Apr 05, 2024 0.3176 0.3176 0.2500 0.2586 259,312 -0.02(-8.13%)
Apr 04, 2024 0.2962 0.2999 0.2810 0.2815 66,647 -0.01(-3.76%)
Apr 03, 2024 0.3000 0.3139 0.2810 0.2925 224,963 -0.02(-4.88%)
Apr 02, 2024 0.3600 0.3800 0.3000 0.3075 290,897 -0.05(-14.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.