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)

4.270 -0.240 (-5.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 4.410 4.482 4.260 4.270 31,120 -0.24(-5.32%)
Feb 06, 2026 4.500 4.730 4.340 4.510 22,997 -0.04(-0.88%)
Feb 05, 2026 5.220 5.220 4.490 4.550 29,389 -0.66(-12.67%)
Feb 04, 2026 5.250 5.610 5.190 5.210 11,514 -0.14(-2.62%)
Feb 03, 2026 5.580 5.580 5.250 5.350 13,954 -0.06(-1.11%)
Feb 02, 2026 5.580 5.580 5.393 5.410 7,013 -0.17(-3.05%)
Jan 30, 2026 5.520 5.825 5.500 5.580 33,991 -0.21(-3.63%)
Jan 29, 2026 5.860 5.975 5.789 5.790 16,645 -0.04(-0.69%)
Jan 28, 2026 6.090 6.145 5.760 5.830 21,090 -0.30(-4.89%)
Jan 27, 2026 6.250 6.250 5.826 6.130 27,712 +0.05(+0.82%)
Jan 26, 2026 6.130 6.410 6.000 6.080 13,861 +0.04(+0.66%)
Jan 23, 2026 6.530 6.540 5.790 6.040 23,221 -0.21(-3.36%)
Jan 22, 2026 6.550 6.720 6.060 6.250 37,137 -0.47(-6.99%)
Jan 21, 2026 7.270 7.420 6.505 6.720 43,922 -0.55(-7.57%)
Jan 20, 2026 7.010 7.512 6.596 7.270 31,185 +0.23(+3.27%)
Jan 16, 2026 6.910 7.500 6.500 7.040 67,549 -0.33(-4.48%)
Jan 15, 2026 6.430 8.920 6.430 7.370 1,031,369 +1.17(+18.87%)
Jan 14, 2026 6.120 6.520 6.000 6.200 9,295 +0.06(+0.98%)
Jan 13, 2026 6.110 6.140 5.825 6.140 8,605 +0.13(+2.16%)
Jan 12, 2026 5.750 6.279 5.750 6.010 12,539 +0.19(+3.26%)
Jan 09, 2026 5.960 6.425 5.769 5.820 17,368 -0.12(-2.02%)
Jan 08, 2026 5.650 5.980 5.470 5.940 20,628 +0.40(+7.22%)
Jan 07, 2026 5.602 5.736 5.370 5.540 9,791 +0.24(+4.53%)
Jan 06, 2026 5.280 5.490 5.200 5.300 8,287 +0.02(+0.35%)
Jan 05, 2026 5.300 5.395 5.280 5.281 8,741 -0.02(-0.35%)
Jan 02, 2026 5.460 5.498 5.180 5.300 8,937 +0.05(+0.95%)
Dec 31, 2025 5.520 5.970 5.150 5.250 16,420 -0.21(-3.85%)
Dec 30, 2025 5.590 6.170 5.300 5.460 21,266 +0.15(+2.82%)
Dec 29, 2025 6.010 6.093 5.300 5.310 28,903 -0.86(-13.94%)
Dec 26, 2025 6.110 6.300 5.910 6.170 27,452 -0.03(-0.48%)
Dec 24, 2025 6.150 6.250 6.020 6.200 42,189 -0.03(-0.48%)
Dec 23, 2025 6.520 6.615 6.000 6.230 46,713 -0.29(-4.42%)
Dec 22, 2025 6.800 6.800 6.440 6.518 6,183 +0.01(+0.12%)
Dec 19, 2025 6.700 6.970 6.510 6.510 6,946 -0.17(-2.54%)
Dec 18, 2025 7.120 7.120 6.575 6.680 9,318 -0.24(-3.43%)
Dec 17, 2025 7.300 7.780 6.600 6.917 75,900 -0.47(-6.40%)
Dec 16, 2025 7.230 7.645 7.040 7.390 6,885 +0.30(+4.23%)
Dec 15, 2025 7.860 7.910 7.010 7.090 10,202 -0.70(-8.99%)
Dec 12, 2025 7.890 8.000 7.780 7.790 13,141 +0.14(+1.78%)
Dec 11, 2025 7.450 8.000 7.400 7.654 12,827 +0.12(+1.65%)
Dec 10, 2025 7.169 8.100 7.169 7.530 52,263 +0.54(+7.67%)
Dec 09, 2025 7.250 7.250 6.720 6.993 3,786 -0.22(-3.00%)
Dec 08, 2025 6.760 7.500 6.690 7.210 22,385 +0.61(+9.24%)
Dec 05, 2025 6.680 6.939 6.540 6.600 8,606 +0.09(+1.38%)
Dec 04, 2025 6.510 6.600 6.285 6.510 7,320 -0.15(-2.25%)
Dec 03, 2025 6.440 6.660 6.110 6.660 10,172 +0.15(+2.30%)
Dec 02, 2025 6.850 6.850 6.353 6.510 4,704 -0.37(-5.38%)
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.