CNS Pharmaceuticals, Inc. (CNSP) NASDAQ

6.29

+0.1(+1.62%)

Updated at September 08 03:11PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20256.186.196.196.325.889,674
September 04, 20256.216.156.156.255.9115,000
September 03, 20256.246.126.126.376.0715,312
September 02, 20256.26.256.256.356.116,400
August 29, 20256.36.26.26.696.0519,739
August 28, 20256.296.276.276.56.0417,453
August 27, 20256.256.296.296.395.859,951
August 26, 20256.486.126.126.56.123,447
August 25, 20256.236.546.546.76.0449,778
August 22, 20256.466.486.486.655.7679,900
August 21, 20256.286.076.076.55.81844,821
August 20, 20255.416.976.977.325.41123,700
August 19, 20256.195.415.416.195.3126,605
August 18, 20255.316.196.196.255.1181,357
August 15, 20256.315.095.096.334.9377,150
August 14, 20257.156.036.037.755.7383,889
August 13, 20256.596.796.797.556.3238,708
August 12, 20256.746.576.576.796.2831,728
August 11, 20256.776.636.636.936.4418,500
August 08, 202576.76.77.046.6613,096
August 07, 20257.536.996.997.536.8327,838
August 06, 20257.637.457.457.77.2415,911
August 05, 20257.57.647.647.747.4110,300
August 04, 20257.757.517.518.17.517,336
August 01, 20258.017.77.78.247.715,926
July 31, 20257.667.987.988.337.5854,709
July 30, 20258.037.627.628.037.535,380
July 29, 20258.358.118.118.977.9917,155
July 28, 20258.878.198.199.088.1821,651
July 25, 20258.618.828.829.458.5142,903
July 24, 20258.188.598.599.37.7299,430
July 23, 20258.988.218.219.158.1748,593
July 22, 20258.758.828.829.628.2585,046
July 21, 20259.268.948.949.387.9150,610
July 18, 202510.089.69.610.089.642,641
July 17, 202510.2310.7510.7511.1610.2315,037
July 16, 202510.310.3610.3610.5610.26,750
July 15, 202510.3810.3910.3910.6410.25,622
July 14, 202510.3510.5110.5110.7210.27,608
July 11, 202510.6810.510.511.110.2616,929
July 10, 202511.1510.8910.8911.2610.29,586
July 09, 202510.9511.2811.2811.3910.959,577
July 08, 202510.7410.9510.9511.2810.688,892
July 07, 202510.810.610.611.1610.2410,217
July 03, 202511.1311.0411.0411.2810.85,925
July 02, 202510.211.2811.2812.369.8436,194
July 01, 20259.7210.2110.2110.569.610,092
June 30, 202510.569.99.910.799.68,300
June 27, 20259.8910.5510.5510.789.7220,026
June 26, 20259.6610.0410.0410.069.489,803
June 25, 20259.239.69.610.088.8111,033
June 24, 20259.249.19.19.48921,709
June 23, 20259.229.119.119.68.7619,083
June 20, 20259.969.259.2510.29.2416,761
June 18, 20259.879.989.9810.329.612,087
June 17, 20259.739.959.9510.089.4810,783
June 16, 202510.049.739.7310.089.6720,042
June 13, 202510.449.699.6910.569.628,094
June 12, 202510.9210.6810.6811.1510.3223,410
June 11, 202511.5811.1611.1611.7610.833,842