Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cns Pharmaceuticals Inc (NQ: CNSP )

0.2170 -0.0079 (-3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Oct 31, 2023 2.000 2.200 1.978 2.070 50,809 +0.06(+2.99%)
Oct 30, 2023 1.890 2.080 1.887 2.010 42,493 +0.12(+6.35%)
Oct 27, 2023 2.030 2.370 1.870 1.890 119,168 -0.09(-4.55%)
Oct 26, 2023 2.420 2.450 1.880 1.980 215,375 -0.50(-20.16%)
Oct 25, 2023 2.310 2.740 2.310 2.480 227,541 +0.08(+3.33%)
Oct 24, 2023 2.190 2.410 2.050 2.400 148,183 +0.30(+14.29%)
Oct 23, 2023 2.160 2.190 2.000 2.100 74,193 +0.08(+3.96%)
Oct 20, 2023 2.040 2.220 1.922 2.020 207,971 +0.04(+2.02%)
Oct 19, 2023 2.020 2.030 1.690 1.980 126,955 +0.20(+11.24%)
Oct 18, 2023 1.700 2.040 1.510 1.780 205,639 +0.18(+11.25%)
Oct 17, 2023 1.460 1.750 1.450 1.600 146,023 -0.02(-1.23%)
Oct 16, 2023 1.410 1.709 1.342 1.620 393,178 +0.27(+20.00%)
Oct 13, 2023 1.100 1.470 1.100 1.350 104,698 +0.20(+17.39%)
Oct 12, 2023 1.140 1.229 1.114 1.150 36,040 -0.03(-2.54%)
Oct 11, 2023 1.040 1.230 1.040 1.180 23,529 +0.11(+10.28%)
Oct 10, 2023 1.090 1.090 1.050 1.070 13,747 +0.04(+3.86%)
Oct 09, 2023 1.050 1.145 1.030 1.030 17,171 -0.02(-1.89%)
Oct 06, 2023 1.090 1.130 1.050 1.050 22,382 -0.04(-3.67%)
Oct 05, 2023 1.090 1.159 1.090 1.090 18,073 +0.01(+0.93%)
Oct 04, 2023 1.100 1.227 1.080 1.080 11,994 -0.06(-5.26%)
Oct 03, 2023 1.110 1.250 1.090 1.140 52,873 +0.00(+0.00%)
Oct 02, 2023 1.120 1.150 1.102 1.140 14,248 +0.00(+0.00%)
Sep 29, 2023 1.100 1.200 1.080 1.140 40,071 +0.04(+3.64%)
Sep 28, 2023 1.070 1.110 1.020 1.100 65,813 +0.08(+7.84%)
Sep 27, 2023 1.090 1.130 1.020 1.020 62,919 -0.07(-6.42%)
Sep 26, 2023 1.130 1.180 1.070 1.090 35,662 -0.04(-3.54%)
Sep 25, 2023 1.280 1.140 1.120 1.130 32,444 -0.04(-3.42%)
Sep 22, 2023 1.200 1.280 1.170 1.170 32,187 -0.05(-4.10%)
Sep 21, 2023 1.260 1.260 1.210 1.220 34,312 -0.05(-3.94%)
Sep 20, 2023 1.292 1.375 1.260 1.270 11,976 -0.02(-1.55%)
Sep 19, 2023 1.390 1.440 1.260 1.290 29,824 -0.13(-9.15%)
Sep 18, 2023 1.420 1.470 1.350 1.420 36,805 -0.08(-5.33%)
Sep 15, 2023 1.400 1.525 1.400 1.500 28,877 +0.05(+3.45%)
Sep 14, 2023 1.490 1.490 1.442 1.450 16,705 -0.06(-3.97%)
Sep 13, 2023 1.550 1.553 1.500 1.510 16,774 +0.04(+2.72%)
Sep 12, 2023 1.530 1.531 1.456 1.470 11,756 +0.02(+1.38%)
Sep 11, 2023 1.460 1.520 1.430 1.450 35,771 -0.03(-2.03%)
Sep 08, 2023 1.580 1.580 1.440 1.480 28,796 -0.06(-3.90%)
Sep 07, 2023 1.530 1.590 1.440 1.540 55,241 -0.02(-1.28%)
Sep 06, 2023 1.530 1.570 1.500 1.560 53,193 -0.02(-1.27%)
Sep 05, 2023 1.660 1.720 1.520 1.580 110,520 -0.11(-6.51%)
Sep 01, 2023 1.740 1.778 1.680 1.690 27,434 -0.02(-1.17%)
Aug 31, 2023 1.680 1.794 1.680 1.710 23,962 +0.00(+0.00%)
Aug 30, 2023 1.720 1.800 1.694 1.710 35,440 -0.04(-2.29%)
Aug 29, 2023 1.850 1.940 1.690 1.750 56,611 -0.10(-5.41%)
Aug 28, 2023 1.950 2.030 1.800 1.850 121,524 -0.05(-2.63%)
Aug 25, 2023 1.750 1.979 1.710 1.900 116,940 +0.15(+8.57%)
Aug 24, 2023 1.680 1.810 1.680 1.750 69,177 +0.04(+2.34%)
Aug 23, 2023 1.670 1.790 1.620 1.710 334,993 -0.03(-1.72%)
Aug 22, 2023 1.220 1.840 1.215 1.740 3,543,872 +0.52(+42.62%)
Aug 21, 2023 1.810 1.850 1.200 1.220 509,715 -0.59(-32.60%)
Aug 18, 2023 1.820 1.890 1.810 1.810 25,022 -0.07(-3.72%)
Aug 17, 2023 1.900 1.900 1.810 1.880 35,120 +0.06(+3.30%)
Aug 16, 2023 1.710 1.850 1.710 1.820 55,104 +0.11(+6.43%)
Aug 15, 2023 1.750 1.800 1.650 1.710 78,440 -0.06(-3.39%)
Aug 14, 2023 1.980 2.030 1.750 1.770 256,564 -0.26(-12.81%)
Aug 11, 2023 2.000 2.090 1.970 2.030 55,026 +0.01(+0.50%)
Aug 10, 2023 2.110 2.190 2.010 2.020 138,235 -0.12(-5.61%)
Aug 09, 2023 2.210 2.210 2.120 2.140 40,557 +0.02(+0.94%)
Aug 08, 2023 2.150 2.273 2.120 2.120 101,507 -0.04(-1.85%)
Aug 07, 2023 2.210 2.307 2.120 2.160 151,144 -0.11(-4.85%)
Aug 04, 2023 2.150 2.270 2.130 2.270 189,387 +0.08(+3.65%)
Aug 03, 2023 2.160 2.230 2.120 2.190 116,206 +0.01(+0.46%)
Aug 02, 2023 2.110 2.200 2.114 2.180 52,147 +0.04(+1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.