CNSP

CNS Pharmaceuticals Historical Data

Company Name Stock Ticker Symbol Market Type
CNS Pharmaceuticals Inc CNSP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0006 -0.32% 0.188 00:00:03
Open Price Low Price High Price Close Price Prev Close
0.19 0.1795 0.2025 0.179 0.1886
more quote information »

CNSP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.190.2298990.16810.191791696,899-0.002-1.05%
1 Month0.240.2880.16620.2323518272,674-0.052-21.67%
3 Months0.28640.2880.16620.2402584283,844-0.0984-34.36%
6 Months0.34010.44750.16620.3101459611,260-0.1521-44.72%
1 Year1.541.600.16620.5051235760,282-1.35-87.79%
3 Years4.115.68990.16621.73603,577-3.92-95.43%
5 Years4.115.68990.16621.73603,577-3.92-95.43%

CNSP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 0.179 -0.0096 -5.09% 0.19 0.2025 0.179 139,294
Sep 29 2022 0.1886 -0.0065 -3.33% 0.188 0.21 0.1719 78,430
Sep 28 2022 0.1951 0.005 2.63% 0.181 0.1996 0.181 68,060
Sep 27 2022 0.1901 -0.0048 -2.46% 0.2074 0.229899 0.1681 150,335
Sep 26 2022 0.1949 0.0031 1.62% 0.1969 0.20 0.182 89,638
Sep 23 2022 0.1918 0.0012 0.63% 0.19 0.202 0.182 98,032
Sep 22 2022 0.1906 -0.0259 -11.96% 0.21 0.21 0.182 124,093
Sep 21 2022 0.2165 -0.0071 -3.18% 0.2355 0.2355 0.1662 417,178
Sep 20 2022 0.2236 -0.0014 -0.62% 0.22 0.229 0.22 15,757
Sep 19 2022 0.225 -0.013 -5.46% 0.24 0.2525 0.213 329,870
Sep 16 2022 0.238 -0.008 -3.25% 0.235 0.2499 0.235 107,092
Sep 15 2022 0.246 0.006 2.5% 0.2452 0.2699 0.24 169,301
Sep 14 2022 0.24 -0.0032 -1.32% 0.255 0.288 0.235 1,696,522
Sep 13 2022 0.2432 0.0082 3.49% 0.2455 0.275 0.2425 1,217,536
Sep 12 2022 0.235 0.0008 0.34% 0.235 0.25 0.235 104,595
Sep 09 2022 0.2342 -0.0018 -0.76% 0.2341 0.25 0.2341 114,095
Sep 08 2022 0.236 -0.004 -1.67% 0.231 0.25 0.229 36,011
Sep 07 2022 0.24 0.0012 0.5% 0.2311 0.245125 0.2311 89,607
Sep 06 2022 0.2388 -0.009 -3.63% 0.241 0.2549 0.2338 70,875
See More Historical Prices ยป
Your Recent History
NASDAQ
CNSP
CNS Pharma..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221003 03:05:18