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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

6.173 -0.797 (-11.43%)

Streaming Delayed Price Updated: 1:06 PM EDT, Aug 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 20, 2025	5.410	7.320	5.410	6.970	122,366	+1.56(+28.84%)
Aug 19, 2025	6.190	6.190	5.310	5.410	26,582	-0.78(-12.60%)
Aug 18, 2025	5.310	6.250	5.110	6.190	81,971	+1.10(+21.61%)
Aug 15, 2025	6.310	6.329	4.930	5.090	77,150	-0.94(-15.59%)
Aug 14, 2025	7.150	7.745	5.728	6.030	84,131	-0.76(-11.19%)
Aug 13, 2025	6.590	7.550	6.320	6.790	38,668	+0.22(+3.35%)
Aug 12, 2025	6.740	6.790	6.280	6.570	31,728	-0.06(-0.91%)
Aug 11, 2025	6.770	6.930	6.440	6.630	18,488	-0.07(-1.04%)
Aug 08, 2025	7.000	7.040	6.656	6.700	13,096	-0.29(-4.15%)
Aug 07, 2025	7.530	7.530	6.830	6.990	27,832	-0.46(-6.17%)
Aug 06, 2025	7.630	7.696	7.240	7.450	15,910	-0.19(-2.49%)
Aug 05, 2025	7.500	7.740	7.407	7.640	10,321	+0.13(+1.73%)
Aug 04, 2025	7.750	8.100	7.500	7.510	17,336	-0.19(-2.47%)
Aug 01, 2025	8.010	8.237	7.700	7.700	15,926	-0.28(-3.51%)
Jul 31, 2025	7.660	8.330	7.580	7.980	54,705	+0.36(+4.72%)
Jul 30, 2025	8.030	8.030	7.500	7.620	35,170	-0.49(-6.04%)
Jul 29, 2025	8.350	8.970	7.990	8.110	17,148	-0.08(-0.98%)
Jul 28, 2025	8.870	9.079	8.180	8.190	21,650	-0.63(-7.14%)
Jul 25, 2025	8.610	9.450	8.510	8.820	42,903	+0.23(+2.68%)
Jul 24, 2025	8.180	9.300	7.720	8.590	99,415	+0.38(+4.63%)
Jul 23, 2025	8.980	9.150	8.170	8.210	48,806	-0.61(-6.92%)
Jul 22, 2025	8.750	9.620	8.250	8.820	84,953	-0.12(-1.36%)
Jul 21, 2025	9.263	9.384	7.913	8.941	50,546	-0.66(-6.86%)
Jul 18, 2025	10.08	10.08	9.600	9.600	42,641	-1.15(-10.71%)
Jul 17, 2025	10.23	11.16	10.23	10.75	15,020	+0.39(+3.80%)
Jul 16, 2025	10.30	10.56	10.20	10.36	6,736	-0.04(-0.35%)
Jul 15, 2025	10.38	10.64	10.20	10.39	5,617	-0.11(-1.06%)
Jul 14, 2025	10.32	10.72	10.20	10.51	7,606	+0.01(+0.08%)
Jul 11, 2025	10.68	11.10	10.26	10.50	16,928	-0.39(-3.60%)
Jul 10, 2025	11.15	11.26	10.20	10.89	9,585	-0.39(-3.46%)
Jul 09, 2025	10.95	11.39	10.95	11.28	9,539	+0.33(+2.99%)
Jul 08, 2025	10.74	11.28	10.68	10.95	8,890	+0.35(+3.29%)
Jul 07, 2025	10.80	11.16	10.24	10.60	10,209	-0.44(-3.96%)
Jul 03, 2025	11.13	11.28	10.80	11.04	5,923	-0.24(-2.12%)
Jul 02, 2025	10.20	12.36	9.840	11.28	35,967	+1.07(+10.43%)
Jul 01, 2025	9.720	10.56	9.600	10.21	10,081	+0.31(+3.16%)
Jun 30, 2025	10.56	10.79	9.604	9.900	8,282	-0.65(-6.14%)
Jun 27, 2025	9.887	10.78	9.724	10.55	20,026	+0.50(+5.02%)
Jun 26, 2025	9.660	10.06	9.479	10.04	9,793	+0.44(+4.63%)
Jun 25, 2025	9.240	10.08	8.808	9.600	11,029	+0.50(+5.54%)
Jun 24, 2025	9.240	9.480	9.000	9.096	21,707	-0.01(-0.13%)
Jun 23, 2025	9.221	9.600	8.764	9.108	19,070	-0.14(-1.56%)
Jun 20, 2025	9.960	10.20	9.240	9.252	16,761	-0.73(-7.31%)
Jun 18, 2025	9.840	10.32	9.600	9.982	12,086	+0.03(+0.34%)
Jun 17, 2025	9.720	10.08	9.480	9.948	10,747	+0.22(+2.22%)
Jun 16, 2025	10.04	10.08	9.672	9.732	20,028	+0.04(+0.46%)
Jun 13, 2025	10.44	10.56	9.600	9.688	28,093	-0.99(-9.29%)
Jun 12, 2025	10.92	11.15	10.32	10.68	23,363	-0.48(-4.30%)
Jun 11, 2025	11.58	11.76	10.80	11.16	33,803	-0.60(-5.10%)
Jun 10, 2025	12.48	12.48	11.30	11.76	22,068	-0.60(-4.85%)
Jun 09, 2025	12.84	12.84	12.00	12.36	15,250	-0.12(-0.96%)
Jun 06, 2025	12.12	12.84	12.00	12.48	16,869	+0.36(+2.97%)
Jun 05, 2025	12.48	12.72	11.98	12.12	14,154	-0.60(-4.72%)
Jun 04, 2025	12.12	12.84	12.00	12.72	13,883	+0.60(+4.95%)
Jun 03, 2025	11.88	12.96	11.52	12.12	34,129	+0.12(+1.00%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices