Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

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

Cns Pharmaceuticals Inc (NQ: CNSP )

0.1220 +0.0022 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2024 0.1240 0.1244 0.1188 0.1220 444,066 +0.00(+1.84%)
Oct 17, 2024 0.1200 0.1245 0.1175 0.1198 663,363 -0.00(-2.76%)
Oct 16, 2024 0.1242 0.1242 0.1204 0.1232 556,737 -0.00(-0.81%)
Oct 15, 2024 0.1253 0.1276 0.1215 0.1242 495,485 +0.00(+0.16%)
Oct 14, 2024 0.1205 0.1276 0.1161 0.1240 946,772 +0.01(+4.82%)
Oct 11, 2024 0.1180 0.1222 0.1165 0.1183 798,667 +0.00(+0.77%)
Oct 10, 2024 0.1191 0.1237 0.1166 0.1174 1,182,038 -0.01(-4.16%)
Oct 09, 2024 0.1250 0.1253 0.1160 0.1225 1,059,206 -0.00(-3.77%)
Oct 08, 2024 0.1170 0.1346 0.1139 0.1273 4,178,217 +0.01(+11.37%)
Oct 07, 2024 0.1252 0.1255 0.1100 0.1143 1,411,097 -0.01(-4.35%)
Oct 04, 2024 0.1200 0.1221 0.1152 0.1195 694,607 -0.00(-0.50%)
Oct 03, 2024 0.1280 0.1280 0.1170 0.1201 942,977 -0.00(-2.36%)
Oct 02, 2024 0.1292 0.1300 0.1201 0.1230 1,612,338 -0.01(-5.17%)
Oct 01, 2024 0.1350 0.1350 0.1250 0.1297 782,985 -0.00(-0.61%)
Sep 30, 2024 0.1409 0.1418 0.1300 0.1305 1,365,611 -0.01(-7.38%)
Sep 27, 2024 0.1400 0.1433 0.1384 0.1409 670,562 +0.00(+0.79%)
Sep 26, 2024 0.1464 0.1464 0.1320 0.1398 994,039 -0.00(-1.89%)
Sep 25, 2024 0.1450 0.1459 0.1416 0.1425 447,730 -0.00(-0.35%)
Sep 24, 2024 0.1430 0.1449 0.1410 0.1430 555,185 +0.00(+2.14%)
Sep 23, 2024 0.1490 0.1514 0.1370 0.1400 1,484,514 -0.00(-2.10%)
Sep 20, 2024 0.1500 0.1575 0.1430 0.1430 798,852 -0.01(-5.36%)
Sep 19, 2024 0.1595 0.1600 0.1475 0.1511 1,455,192 -0.01(-5.56%)
Sep 18, 2024 0.1561 0.1600 0.1550 0.1600 962,909 +0.01(+4.58%)
Sep 17, 2024 0.1525 0.1574 0.1500 0.1530 887,590 +0.00(+0.79%)
Sep 16, 2024 0.1497 0.1551 0.1450 0.1518 1,044,827 +0.00(+2.43%)
Sep 13, 2024 0.1486 0.1538 0.1425 0.1482 1,423,750 -0.00(-0.54%)
Sep 12, 2024 0.1600 0.1688 0.1481 0.1490 2,614,264 -0.01(-5.58%)
Sep 11, 2024 0.1500 0.1607 0.1405 0.1578 4,859,018 +0.01(+8.01%)
Sep 10, 2024 0.1570 0.1675 0.1400 0.1461 5,617,188 +0.00(+2.89%)
Sep 09, 2024 0.1478 0.1478 0.1285 0.1420 1,241,914 -0.00(-0.84%)
Sep 06, 2024 0.1516 0.1570 0.1402 0.1432 871,203 -0.01(-4.53%)
Sep 05, 2024 0.1487 0.1560 0.1487 0.1500 1,189,971 +0.00(+0.54%)
Sep 04, 2024 0.1570 0.1570 0.1450 0.1492 907,815 -0.00(-1.19%)
Sep 03, 2024 0.1547 0.1591 0.1510 0.1510 841,717 -0.01(-3.94%)
Aug 30, 2024 0.1469 0.1669 0.1370 0.1572 1,766,387 +0.01(+6.94%)
Aug 29, 2024 0.1568 0.1578 0.1401 0.1470 1,615,714 -0.01(-3.73%)
Aug 28, 2024 0.1630 0.1728 0.1515 0.1527 1,882,357 -0.01(-8.67%)
Aug 27, 2024 0.1790 0.1790 0.1670 0.1672 2,081,783 -0.01(-7.11%)
Aug 26, 2024 0.1870 0.1949 0.1745 0.1800 3,840,322 -0.02(-7.69%)
Aug 23, 2024 0.1800 0.2029 0.1692 0.1950 6,091,197 +0.02(+12.72%)
Aug 22, 2024 0.1603 0.1810 0.1600 0.1730 3,645,719 +0.01(+4.22%)
Aug 21, 2024 0.1660 0.1740 0.1550 0.1660 3,040,283 -0.00(-2.47%)
Aug 20, 2024 0.1510 0.1944 0.1451 0.1702 11,244,286 +0.03(+17.95%)
Aug 19, 2024 0.1389 0.1489 0.1300 0.1443 4,183,352 +0.01(+8.91%)
Aug 16, 2024 0.1500 0.1555 0.0955 0.1325 5,234,049 -0.01(-6.03%)
Aug 15, 2024 0.1310 0.1420 0.1252 0.1410 3,608,106 +0.00(+1.81%)
Aug 14, 2024 0.1471 0.1471 0.1300 0.1385 4,237,519 -0.01(-5.72%)
Aug 13, 2024 0.1600 0.1619 0.1406 0.1469 4,357,132 -0.01(-9.04%)
Aug 12, 2024 0.1800 0.1800 0.1601 0.1615 3,477,139 -0.02(-9.47%)
Aug 09, 2024 0.1709 0.1821 0.1631 0.1784 3,230,231 +0.00(+1.94%)
Aug 08, 2024 0.1870 0.2060 0.1712 0.1750 9,505,465 -0.01(-6.42%)
Aug 07, 2024 0.1754 0.2076 0.1530 0.1870 12,887,212 +0.02(+9.10%)
Aug 06, 2024 0.2072 0.2072 0.1654 0.1714 18,075,940 -0.02(-11.74%)
Aug 05, 2024 0.2800 0.2800 0.1922 0.1942 52,085,372 -0.06(-22.51%)
Aug 02, 2024 0.2830 0.2830 0.2400 0.2506 6,880,653 -0.04(-13.79%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.