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. - Common Stock (NQ:CNSP)

1.280 +0.020 (+1.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	1.210	1.340	1.170	1.280	483,458	+0.02(+1.59%)
May 15, 2025	1.100	1.260	1.100	1.260	547,029	+0.11(+9.57%)
May 14, 2025	1.230	1.240	1.060	1.150	1,323,305	-0.21(-15.44%)
May 13, 2025	2.440	2.900	1.300	1.360	91,547,960	+0.15(+12.40%)
May 12, 2025	1.110	1.380	1.110	1.210	372,129	+0.07(+6.14%)
May 09, 2025	1.113	1.150	1.113	1.140	31,908	+0.02(+1.79%)
May 08, 2025	1.130	1.140	1.075	1.120	39,829	-0.00(-0.44%)
May 07, 2025	1.120	1.140	1.110	1.125	42,373	+0.02(+2.27%)
May 06, 2025	1.110	1.130	1.089	1.100	17,700	+0.00(+0.00%)
May 05, 2025	1.140	1.140	1.090	1.100	30,230	-0.03(-2.65%)
May 02, 2025	1.070	1.150	1.050	1.130	98,466	+0.07(+6.60%)
May 01, 2025	1.090	1.090	1.039	1.060	99,803	-0.02(-2.30%)
Apr 30, 2025	1.030	1.120	1.000	1.085	100,567	+0.05(+5.34%)
Apr 29, 2025	1.080	1.085	0.9880	1.030	62,169	-0.02(-1.90%)
Apr 28, 2025	1.090	1.120	1.020	1.050	71,080	-0.04(-3.67%)
Apr 25, 2025	1.040	1.090	1.024	1.090	95,350	+0.05(+4.81%)
Apr 24, 2025	0.9560	1.140	0.9500	1.040	216,793	+0.09(+8.92%)
Apr 23, 2025	0.8990	0.9599	0.8300	0.9548	100,872	+0.06(+7.04%)
Apr 22, 2025	0.8860	0.9460	0.8572	0.8920	82,343	-0.01(-0.77%)
Apr 21, 2025	0.8548	0.8999	0.7950	0.8989	178,765	+0.08(+9.62%)
Apr 17, 2025	0.8200	0.8600	0.7715	0.8200	173,669	-0.00(-0.01%)
Apr 16, 2025	0.9298	0.9299	0.8200	0.8201	334,430	-0.14(-14.31%)
Apr 15, 2025	1.180	1.198	0.9108	0.9570	623,341	-0.32(-25.23%)
Apr 14, 2025	1.330	1.350	1.205	1.280	125,158	-0.06(-4.48%)
Apr 11, 2025	1.190	1.370	1.143	1.340	139,503	+0.16(+13.56%)
Apr 10, 2025	1.100	1.196	1.040	1.180	195,743	+0.05(+4.42%)
Apr 09, 2025	1.040	1.130	1.000	1.130	72,688	+0.10(+9.71%)
Apr 08, 2025	1.170	1.180	1.000	1.030	243,169	-0.09(-8.04%)
Apr 07, 2025	1.030	1.130	0.9901	1.120	340,697	+0.01(+0.90%)
Apr 04, 2025	1.050	1.120	1.010	1.110	361,720	-0.02(-1.77%)
Apr 03, 2025	1.230	1.240	1.100	1.130	126,858	-0.12(-9.60%)
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%)

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