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

Cns Pharmaceuticals Inc (NQ: CNSP )

1.060 +0.010 (+0.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 22, 2024	1.080	1.090	1.040	1.060	226,568	+0.01(+0.95%)
Jul 19, 2024	1.120	1.150	1.020	1.050	378,450	-0.09(-7.89%)
Jul 18, 2024	1.110	1.240	1.070	1.140	568,070	+0.04(+3.64%)
Jul 17, 2024	1.120	1.150	1.080	1.100	247,516	-0.01(-0.90%)
Jul 16, 2024	1.170	1.170	1.070	1.110	420,376	-0.07(-5.93%)
Jul 15, 2024	1.200	1.210	1.120	1.180	542,480	-0.05(-4.07%)
Jul 12, 2024	1.190	1.360	1.170	1.230	1,015,346	-0.03(-2.38%)
Jul 11, 2024	1.260	1.650	1.110	1.260	13,412,241	+0.21(+20.00%)
Jul 10, 2024	1.070	1.094	1.000	1.050	369,667	+0.02(+1.94%)
Jul 09, 2024	1.130	1.149	1.000	1.030	685,352	-0.13(-11.21%)
Jul 08, 2024	1.210	1.270	1.130	1.160	803,079	-0.06(-4.92%)
Jul 05, 2024	1.320	1.414	1.200	1.220	1,564,154	-0.24(-16.44%)
Jul 03, 2024	2.620	2.960	1.320	1.460	55,759,232	+0.20(+15.87%)
Jul 02, 2024	1.450	1.450	1.240	1.260	242,516	-0.16(-11.27%)
Jul 01, 2024	1.540	1.600	1.400	1.420	203,647	-0.16(-10.13%)
Jun 28, 2024	1.670	1.760	1.550	1.580	205,400	-0.08(-4.82%)
Jun 27, 2024	1.800	1.837	1.610	1.660	346,705	-0.18(-9.78%)
Jun 26, 2024	1.900	1.940	1.610	1.840	1,536,088	-1.00(-35.21%)
Jun 25, 2024	2.320	4.000	2.280	2.840	10,284,052	+0.61(+27.35%)
Jun 24, 2024	1.980	2.350	1.920	2.230	167,669	+0.25(+12.63%)
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	-1.06(-16.37%)
Jun 04, 2024	7.000	7.250	6.250	6.445	89,911	-0.05(-0.85%)
Jun 03, 2024	8.940	8.940	6.400	6.500	186,038	-4.31(-39.87%)
May 31, 2024	10.88	10.88	10.03	10.81	11,446	-0.07(-0.64%)
May 30, 2024	10.46	12.40	10.20	10.88	35,517	+0.32(+2.98%)
May 29, 2024	10.00	12.74	9.765	10.56	86,336	+0.32(+3.12%)
May 28, 2024	10.25	10.95	9.855	10.24	10,753	-0.23(-2.20%)
May 24, 2024	10.76	16.00	10.04	10.47	98,847	-0.29(-2.65%)
May 23, 2024	10.70	10.82	10.11	10.76	1,938	+0.41(+4.01%)
May 22, 2024	10.74	10.99	10.30	10.35	2,478	-0.40(-3.77%)
May 21, 2024	10.95	11.00	10.04	10.75	3,133	-0.05(-0.46%)
May 20, 2024	10.50	11.00	10.04	10.80	2,636	-0.05(-0.46%)
May 17, 2024	11.65	11.90	10.50	10.85	3,957	-0.39(-3.51%)
May 16, 2024	9.605	11.45	9.605	11.24	6,561	+1.26(+12.68%)
May 15, 2024	10.38	10.65	9.500	9.980	3,755	-0.40(-3.90%)
May 14, 2024	10.50	10.62	9.750	10.38	3,812	+0.19(+1.81%)
May 13, 2024	9.980	10.99	9.505	10.20	6,569	+0.42(+4.29%)
May 10, 2024	10.13	10.36	9.500	9.780	6,875	-0.67(-6.41%)
May 09, 2024	11.19	11.24	10.10	10.45	13,050	-1.55(-12.92%)
May 08, 2024	11.15	13.50	10.90	12.00	68,523	+1.15(+10.60%)
May 07, 2024	10.50	11.50	10.10	10.85	5,180	+0.75(+7.43%)
May 06, 2024	10.95	11.05	10.07	10.10	2,268	-0.96(-8.64%)
May 03, 2024	11.00	11.45	10.51	11.05	1,721	+0.28(+2.60%)
May 02, 2024	10.70	11.45	10.50	10.78	2,242	-0.12(-1.15%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cns Pharmaceuticals Inc (NQ: CNSP )

Historical Prices