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
Markets:
Overview
News
Currencies
International
Treasuries

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

6.900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 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 (%)
Nov 21, 2025 6.739 6.900 6.610 6.900 12,799 +0.39(+5.99%)
Nov 20, 2025 6.958 6.958 6.299 6.510 5,566 -0.22(-3.27%)
Nov 19, 2025 6.938 6.938 6.542 6.730 3,103 +0.01(+0.07%)
Nov 18, 2025 6.510 6.725 6.510 6.725 3,934 +0.02(+0.37%)
Nov 17, 2025 6.690 6.790 6.500 6.700 7,469 -0.20(-2.90%)
Nov 14, 2025 6.040 6.900 6.040 6.900 10,202 +0.45(+6.98%)
Nov 13, 2025 6.140 6.580 6.138 6.450 8,670 -0.14(-2.12%)
Nov 12, 2025 6.617 6.700 6.419 6.590 6,473 -0.14(-2.08%)
Nov 11, 2025 6.290 6.740 6.150 6.730 10,225 +0.24(+3.70%)
Nov 10, 2025 6.620 6.800 6.130 6.490 114,113 -0.08(-1.22%)
Nov 07, 2025 6.817 6.817 6.570 6.570 22,057 -0.34(-4.92%)
Nov 06, 2025 6.820 7.025 6.590 6.910 9,298 +0.09(+1.29%)
Nov 05, 2025 6.600 6.840 6.510 6.822 9,072 +0.22(+3.36%)
Nov 04, 2025 7.020 7.020 6.500 6.600 14,707 -0.57(-7.95%)
Nov 03, 2025 7.510 7.520 7.160 7.170 7,464 -0.53(-6.88%)
Oct 31, 2025 7.320 7.750 7.262 7.700 9,549 +0.19(+2.53%)
Oct 30, 2025 7.690 7.695 7.294 7.510 7,582 -0.09(-1.18%)
Oct 29, 2025 8.120 8.276 7.580 7.600 15,876 -0.46(-5.71%)
Oct 28, 2025 8.650 8.365 8.060 8.060 28,270 -0.29(-3.47%)
Oct 27, 2025 8.240 8.580 8.240 8.350 11,493 +0.10(+1.18%)
Oct 24, 2025 8.070 8.400 8.070 8.252 9,110 +0.20(+2.52%)
Oct 23, 2025 8.260 8.610 8.010 8.050 29,036 -0.54(-6.24%)
Oct 22, 2025 9.000 9.000 8.315 8.586 19,827 -0.41(-4.60%)
Oct 21, 2025 9.010 9.140 8.570 9.000 8,993 -0.15(-1.64%)
Oct 20, 2025 9.000 9.300 8.910 9.150 12,205 -0.05(-0.54%)
Oct 17, 2025 9.073 9.215 9.000 9.200 12,368 -0.29(-3.06%)
Oct 16, 2025 9.520 9.531 9.160 9.490 11,094 -0.03(-0.32%)
Oct 15, 2025 9.550 9.761 9.300 9.520 13,382 -0.02(-0.21%)
Oct 14, 2025 9.000 9.850 8.599 9.540 29,990 +0.29(+3.14%)
Oct 13, 2025 9.750 9.855 9.250 9.250 15,126 -0.46(-4.69%)
Oct 10, 2025 9.860 10.27 9.255 9.705 44,370 -0.35(-3.43%)
Oct 09, 2025 10.35 10.56 9.710 10.05 59,020 -0.52(-4.92%)
Oct 08, 2025 10.13 10.59 9.650 10.57 72,449 +0.57(+5.70%)
Oct 07, 2025 9.620 10.28 9.310 10.00 87,982 +0.52(+5.50%)
Oct 06, 2025 9.000 9.482 8.710 9.479 35,864 +0.52(+5.85%)
Oct 03, 2025 8.870 8.955 8.682 8.955 7,924 +0.07(+0.84%)
Oct 02, 2025 8.690 8.910 8.500 8.880 8,200 +0.18(+2.07%)
Oct 01, 2025 8.840 8.990 8.682 8.700 7,280 -0.30(-3.33%)
Sep 30, 2025 8.940 9.000 8.690 9.000 6,106 +0.11(+1.24%)
Sep 29, 2025 9.000 9.000 8.767 8.890 12,665 -0.01(-0.11%)
Sep 26, 2025 8.490 8.940 8.420 8.900 10,880 +0.25(+2.89%)
Sep 25, 2025 8.430 8.650 8.400 8.650 13,361 +0.32(+3.84%)
Sep 24, 2025 8.240 8.490 8.150 8.330 12,953 +0.13(+1.59%)
Sep 23, 2025 7.720 8.400 7.720 8.200 12,405 -0.28(-3.30%)
Sep 22, 2025 7.860 8.500 7.560 8.480 18,263 +0.50(+6.27%)
Sep 19, 2025 8.890 8.890 7.840 7.980 35,933 -0.76(-8.70%)
Sep 18, 2025 8.500 8.900 8.415 8.740 35,961 +0.01(+0.11%)
Sep 17, 2025 8.830 8.940 8.520 8.730 25,102 -0.41(-4.49%)
Sep 16, 2025 9.220 9.220 8.310 9.140 510,506 -0.06(-0.65%)
Sep 15, 2025 7.730 9.260 7.600 9.200 98,491 +1.81(+24.49%)
Sep 12, 2025 7.820 8.065 7.390 7.390 35,161 -0.13(-1.73%)
Sep 11, 2025 6.890 7.690 6.825 7.520 43,016 +0.52(+7.43%)
Sep 10, 2025 6.670 7.130 6.524 7.000 13,414 +0.40(+6.06%)
Sep 09, 2025 6.400 6.600 6.330 6.600 10,719 +0.21(+3.29%)
Sep 08, 2025 6.280 6.395 6.050 6.390 19,941 +0.20(+3.23%)
Sep 05, 2025 6.180 6.315 5.880 6.190 9,705 +0.04(+0.65%)
Sep 04, 2025 6.210 6.250 5.910 6.150 14,983 +0.03(+0.49%)
Sep 03, 2025 6.240 6.370 6.070 6.120 15,287 -0.13(-2.08%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.