ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CNSP CNS Pharmaceuticals Inc

0.14
-0.003 (-2.10%)
After Hours
Last Updated: 16:30:00
Delayed by 15 minutes

CNSP Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 0.143 -0.0081 -5.36% 0.15 0.1575 0.143 781,779
Sep 19 2024 0.1511 -0.0089 -5.56% 0.1595 0.16 0.1475 1,432,594
Sep 18 2024 0.16 0.007 4.58% 0.1561 0.16 0.155 961,410
Sep 17 2024 0.153 0.0012 0.79% 0.1525 0.1574 0.15 887,590
Sep 16 2024 0.1518 0.0036 2.43% 0.1497 0.1551 0.145 1,042,018
Sep 13 2024 0.1482 -0.0008 -0.54% 0.1486 0.1538 0.1425 1,391,780
Sep 12 2024 0.149 -0.0088 -5.58% 0.16 0.1688 0.1481 2,613,218
Sep 11 2024 0.1578 0.0117 8.01% 0.1474 0.1607 0.1405 4,729,927
Sep 10 2024 0.1461 0.0041 2.89% 0.157 0.1675 0.14 5,613,700
Sep 09 2024 0.142 -0.0012 -0.84% 0.1478 0.1478 0.1285 1,241,914
Sep 06 2024 0.1432 -0.0068 -4.53% 0.1516 0.157 0.1402 861,849
Sep 05 2024 0.15 0.0008 0.54% 0.1487 0.156 0.1487 1,180,723
Sep 04 2024 0.1492 -0.0018 -1.19% 0.157 0.157 0.145 903,871
Sep 03 2024 0.151 -0.0062 -3.94% 0.1547 0.1591 0.151 837,896
Aug 30 2024 0.1572 0.0102 6.94% 0.1469 0.1669 0.137 1,726,345
Aug 29 2024 0.147 -0.0057 -3.73% 0.1568 0.1578 0.1401 1,615,674
Aug 28 2024 0.1527 -0.0145 -8.67% 0.163 0.1727 0.1515 1,842,622
Aug 27 2024 0.1672 -0.0128 -7.11% 0.179 0.179 0.167 2,073,677
Aug 26 2024 0.18 -0.015 -7.69% 0.187 0.1949 0.1745 3,823,404
Aug 23 2024 0.195 0.022 12.72% 0.1757 0.2029 0.1692 5,914,170
Aug 22 2024 0.173 0.007 4.22% 0.1603 0.181 0.16 3,565,216
Aug 21 2024 0.166 -0.0042 -2.47% 0.1653 0.174 0.155 2,988,845
Aug 20 2024 0.1702 0.0259 17.95% 0.151 0.1944 0.1451 11,129,067
Aug 19 2024 0.1443 0.0118 8.91% 0.1389 0.1489 0.13 3,821,526
Aug 16 2024 0.1325 -0.0085 -6.03% 0.146 0.1555 0.0955 5,202,117
Aug 15 2024 0.141 0.0025 1.80% 0.131 0.142 0.1252 3,603,079
Aug 14 2024 0.1385 -0.0084 -5.72% 0.1471 0.1471 0.12995 4,233,048
Aug 13 2024 0.1469 -0.0146 -9.04% 0.16 0.1619 0.1406 4,274,261
Aug 12 2024 0.1615 -0.0169 -9.47% 0.18 0.18 0.1601 3,469,759
Aug 09 2024 0.1784 0.0034 1.94% 0.1709 0.1821 0.1631 3,145,062
Aug 08 2024 0.175 -0.012 -6.42% 0.187 0.206 0.1712 9,497,645
Aug 07 2024 0.187 0.0156 9.10% 0.1754 0.2076 0.153 12,865,036
Aug 06 2024 0.1714 -0.0228 -11.74% 0.2072 0.2072 0.1654 17,929,761
Aug 05 2024 0.1942 -0.0564 -22.51% 0.2696 0.28 0.1922 51,916,388
Aug 02 2024 0.2506 -0.0401 -13.79% 0.283 0.283 0.24 6,465,720
Aug 01 2024 0.2907 -0.0261 -8.24% 0.32 0.3599 0.281 6,909,282
Jul 31 2024 0.3168 -0.0932 -22.73% 0.38 0.5348 0.311 24,786,519
Jul 30 2024 0.41 -0.63 -60.58% 0.84 0.92 0.3001 46,498,316
Jul 29 2024 1.04 -0.03 -2.80% 1.08 1.12 1.03 395,109
Jul 26 2024 1.07 -0.06 -5.31% 1.11 1.1544 1.05 344,623
Jul 25 2024 1.13 0.05 4.63% 1.12 1.24 1.0504 728,894
Jul 24 2024 1.08 0.01 0.93% 1.08 1.09 1.02 151,245
Jul 23 2024 1.07 0.01 0.94% 1.08 1.10 1.02 254,944
Jul 22 2024 1.06 0.01 0.95% 1.08 1.09 1.04 226,568
Jul 19 2024 1.05 -0.09 -7.89% 1.12 1.15 1.02 370,830
Jul 18 2024 1.14 0.04 3.64% 1.11 1.24 1.07 557,074
Jul 17 2024 1.10 -0.01 -0.90% 1.12 1.15 1.08 246,675
Jul 16 2024 1.11 -0.07 -5.93% 1.17 1.17 1.07 420,217
Jul 15 2024 1.18 -0.05 -4.07% 1.20 1.21 1.12 538,264
Jul 12 2024 1.23 -0.03 -2.38% 1.19 1.36 1.17 997,248
Jul 11 2024 1.26 0.21 20.00% 1.26 1.65 1.11 13,393,053
Jul 10 2024 1.05 0.02 1.94% 1.07 1.094 1.00 366,485
Jul 09 2024 1.03 -0.13 -11.21% 1.13 1.1493 1.0001 666,845
Jul 08 2024 1.16 -0.06 -4.92% 1.21 1.27 1.13 801,841
Jul 05 2024 1.22 -0.24 -16.44% 1.32 1.4142 1.20 1,554,302
Jul 03 2024 1.46 0.20 15.87% 2.62 2.96 1.32 55,759,104
Jul 02 2024 1.26 -0.16 -11.27% 1.45 1.45 1.24 242,513
Jul 01 2024 1.42 -0.24 -14.46% 1.54 1.60 1.40 203,647
Jun 28 2024 1.66 0.00 0.00% 1.66 1.66 1.66 0
Jun 27 2024 1.66 -0.18 -9.78% 1.80 1.8373 1.61 342,622
Jun 26 2024 1.84 -1.00 -35.21% 1.90 1.94 1.61 1,535,219
Jun 25 2024 2.84 0.61 27.35% 2.32 4.00 2.2801 10,281,199