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)

0.9200 -0.0199 (-2.12%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 0.9271 0.9399 0.9000 0.9200 71,077 -0.02(-2.12%)
Jul 02, 2025 0.8500 1.030 0.8200 0.9399 431,604 +0.09(+10.43%)
Jul 01, 2025 0.8100 0.8799 0.8000 0.8511 120,982 +0.03(+3.16%)
Jun 30, 2025 0.8800 0.8992 0.8003 0.8250 99,388 -0.05(-6.14%)
Jun 27, 2025 0.8239 0.8982 0.8103 0.8790 240,314 +0.04(+5.02%)
Jun 26, 2025 0.8050 0.8380 0.7899 0.8370 117,523 +0.04(+4.62%)
Jun 25, 2025 0.7700 0.8400 0.7340 0.8000 132,355 +0.04(+5.54%)
Jun 24, 2025 0.7700 0.7900 0.7500 0.7580 260,491 -0.00(-0.13%)
Jun 23, 2025 0.7684 0.8000 0.7303 0.7590 228,849 -0.01(-1.56%)
Jun 20, 2025 0.8300 0.8500 0.7700 0.7710 201,134 -0.06(-7.31%)
Jun 18, 2025 0.8200 0.8599 0.8000 0.8318 145,042 +0.00(+0.34%)
Jun 17, 2025 0.8100 0.8400 0.7900 0.8290 128,970 +0.02(+2.22%)
Jun 16, 2025 0.8368 0.8400 0.8060 0.8110 240,341 +0.00(+0.46%)
Jun 13, 2025 0.8700 0.8799 0.8000 0.8073 337,124 -0.08(-9.29%)
Jun 12, 2025 0.9100 0.9292 0.8602 0.8900 280,362 -0.04(-4.30%)
Jun 11, 2025 0.9647 0.9800 0.9000 0.9300 405,642 -0.05(-5.10%)
Jun 10, 2025 1.040 1.040 0.9417 0.9800 264,819 -0.05(-4.85%)
Jun 09, 2025 1.070 1.070 1.000 1.030 183,002 -0.01(-0.96%)
Jun 06, 2025 1.010 1.070 1.000 1.040 202,433 +0.03(+2.97%)
Jun 05, 2025 1.040 1.060 0.9985 1.010 169,906 -0.05(-4.72%)
Jun 04, 2025 1.010 1.070 1.000 1.060 166,597 +0.05(+4.95%)
Jun 03, 2025 0.9900 1.080 0.9596 1.010 409,559 +0.01(+1.00%)
Jun 02, 2025 1.060 1.060 0.9801 1.000 349,876 -0.03(-2.91%)
May 30, 2025 1.040 1.080 1.030 1.030 100,593 -0.04(-3.74%)
May 29, 2025 1.060 1.100 1.050 1.070 239,823 +0.02(+1.90%)
May 28, 2025 1.060 1.100 1.050 1.050 260,900 -0.03(-2.78%)
May 27, 2025 1.100 1.150 1.040 1.080 303,232 -0.02(-1.82%)
May 23, 2025 1.150 1.160 1.070 1.100 196,688 -0.04(-3.93%)
May 22, 2025 1.210 1.230 1.110 1.145 272,396 -0.07(-6.15%)
May 21, 2025 1.300 1.311 1.220 1.220 253,759 -0.07(-5.43%)
May 20, 2025 1.290 1.380 1.250 1.290 445,068 +0.00(+0.00%)
May 19, 2025 1.190 1.369 1.180 1.290 422,913 +0.01(+0.78%)
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%)
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.