Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CNS Pharmaceuticals, Inc. - Common Stock (NQ:CNSP)

1.250 -0.040 (-3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 1.260 1.338 1.220 1.250 140,801 -0.04(-3.10%)
Apr 01, 2025 1.260 1.460 1.260 1.290 430,955 -0.07(-5.15%)
Mar 31, 2025 1.210 1.380 1.210 1.360 90,559 +0.06(+4.62%)
Mar 28, 2025 1.300 1.378 1.210 1.300 175,589 -0.02(-1.52%)
Mar 27, 2025 1.390 1.510 1.274 1.320 373,148 -0.09(-6.38%)
Mar 26, 2025 1.560 1.600 1.370 1.410 477,248 -0.22(-13.50%)
Mar 25, 2025 1.510 1.659 1.280 1.630 2,392,926 -1.75(-51.78%)
Mar 24, 2025 3.790 3.820 3.204 3.380 154,850 -0.33(-8.89%)
Mar 21, 2025 3.440 3.800 3.430 3.710 109,485 +0.09(+2.49%)
Mar 20, 2025 3.780 3.869 3.350 3.620 167,064 -0.19(-4.99%)
Mar 19, 2025 3.730 4.600 3.730 3.810 664,035 +0.26(+7.32%)
Mar 18, 2025 3.200 3.600 3.060 3.550 182,161 +0.49(+16.01%)
Mar 17, 2025 3.160 3.240 3.000 3.060 150,969 -0.06(-1.92%)
Mar 14, 2025 2.810 3.350 2.730 3.120 354,120 +0.41(+15.13%)
Mar 13, 2025 2.620 2.750 2.530 2.710 72,358 +0.18(+7.11%)
Mar 12, 2025 2.480 2.650 2.411 2.530 47,891 +0.03(+1.20%)
Mar 11, 2025 2.580 2.600 2.382 2.500 104,372 -0.10(-3.85%)
Mar 10, 2025 2.610 2.670 2.520 2.600 87,732 -0.05(-1.89%)
Mar 07, 2025 2.770 3.000 2.550 2.650 206,979 -0.13(-4.68%)
Mar 06, 2025 2.480 3.030 2.460 2.780 343,453 +0.30(+12.10%)
Mar 05, 2025 2.260 2.480 2.231 2.480 125,777 +0.22(+9.73%)
Mar 04, 2025 2.190 2.360 2.000 2.260 165,803 +0.06(+2.73%)
Mar 03, 2025 2.360 2.360 2.160 2.200 249,346 -0.23(-9.47%)
Feb 28, 2025 2.330 2.490 2.270 2.430 220,656 +0.01(+0.41%)
Feb 27, 2025 2.470 2.547 2.310 2.420 355,708 -0.01(-0.41%)
Feb 26, 2025 2.670 2.900 2.410 2.430 2,511,219 +0.06(+2.53%)
Feb 25, 2025 2.530 2.680 2.238 2.370 365,613 -0.51(-17.71%)
Feb 24, 2025 3.280 3.280 2.740 2.880 350,601 -0.35(-10.84%)
Feb 21, 2025 3.300 3.699 2.810 3.230 674,684 -0.52(-13.87%)
Feb 20, 2025 4.315 4.350 3.300 3.750 728,202 -0.44(-10.50%)
Feb 19, 2025 4.800 5.150 4.015 4.190 1,741,758 -2.93(-41.19%)
Feb 18, 2025 6.740 8.330 6.290 7.125 1,296,583 +0.12(+1.79%)
Feb 14, 2025 7.820 9.500 6.650 7.000 9,785,661 +1.61(+29.87%)
Feb 13, 2025 5.000 5.430 4.595 5.390 360,452 +0.20(+3.85%)
Feb 12, 2025 5.255 5.345 4.875 5.190 259,886 -0.31(-5.64%)
Feb 11, 2025 5.500 6.200 5.050 5.500 884,286 +0.33(+6.28%)
Feb 10, 2025 4.740 6.050 4.680 5.175 747,584 +0.49(+10.46%)
Feb 07, 2025 4.600 4.750 4.565 4.685 98,432 +0.09(+2.07%)
Feb 06, 2025 4.765 4.765 4.525 4.590 84,627 -0.24(-4.87%)
Feb 05, 2025 4.925 4.925 4.550 4.825 105,960 -0.02(-0.52%)
Feb 04, 2025 4.755 4.950 4.700 4.850 103,995 +0.04(+0.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.