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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

10.40 +0.40 (+4.00%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 8, 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 (%)
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%)
Sep 02, 2025 6.200 6.350 6.110 6.250 6,390 +0.05(+0.81%)
Aug 29, 2025 6.300 6.690 6.050 6.200 19,739 -0.06(-1.04%)
Aug 28, 2025 6.290 6.500 6.040 6.265 17,453 -0.03(-0.40%)
Aug 27, 2025 6.250 6.385 5.850 6.290 9,950 +0.17(+2.78%)
Aug 26, 2025 6.480 6.495 6.102 6.120 23,446 -0.42(-6.42%)
Aug 25, 2025 6.230 6.700 6.040 6.540 49,767 +0.06(+0.93%)
Aug 22, 2025 6.460 6.650 5.760 6.480 79,885 +0.41(+6.75%)
Aug 21, 2025 6.280 6.500 5.810 6.070 844,343 -0.90(-12.91%)
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%)
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.
 
 
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.