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 )

0.2220 +0.0040 (+1.83%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 2, 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 (%)
May 01, 2024 0.2190 0.2200 0.2033 0.2180 73,723 +0.01(+3.12%)
Apr 30, 2024 0.2200 0.2200 0.2035 0.2114 48,239 -0.00(-1.67%)
Apr 29, 2024 0.2139 0.2150 0.2000 0.2150 66,886 +0.00(+0.00%)
Apr 26, 2024 0.2100 0.2200 0.2000 0.2150 109,097 +0.01(+5.39%)
Apr 25, 2024 0.2146 0.2146 0.1950 0.2040 105,007 -0.01(-4.67%)
Apr 24, 2024 0.2099 0.2198 0.2000 0.2140 78,272 +0.00(+1.90%)
Apr 23, 2024 0.2000 0.2149 0.1920 0.2100 144,732 +0.01(+5.47%)
Apr 22, 2024 0.2000 0.2099 0.1911 0.1991 87,433 -0.00(-1.44%)
Apr 19, 2024 0.2176 0.2176 0.1912 0.2020 87,253 -0.00(-0.98%)
Apr 18, 2024 0.2090 0.2099 0.1912 0.2040 133,953 -0.00(-0.20%)
Apr 17, 2024 0.2050 0.2075 0.1900 0.2044 209,369 -0.00(-1.97%)
Apr 16, 2024 0.2400 0.2423 0.2075 0.2085 363,115 -0.04(-14.58%)
Apr 15, 2024 0.2610 0.2610 0.2320 0.2441 117,498 +0.00(+0.29%)
Apr 12, 2024 0.2360 0.2500 0.2320 0.2434 203,347 +0.00(+1.42%)
Apr 11, 2024 0.2390 0.2500 0.2318 0.2400 151,127 +0.01(+3.54%)
Apr 10, 2024 0.2380 0.2390 0.2211 0.2318 145,963 +0.00(+1.22%)
Apr 09, 2024 0.2300 0.2465 0.2241 0.2290 281,622 +0.01(+2.23%)
Apr 08, 2024 0.2749 0.2795 0.2200 0.2240 795,992 -0.03(-13.38%)
Apr 05, 2024 0.3176 0.3176 0.2500 0.2586 259,312 -0.02(-8.13%)
Apr 04, 2024 0.2962 0.2999 0.2810 0.2815 66,647 -0.01(-3.76%)
Apr 03, 2024 0.3000 0.3139 0.2810 0.2925 224,963 -0.02(-4.88%)
Apr 02, 2024 0.3600 0.3800 0.3000 0.3075 290,897 -0.05(-14.54%)
Apr 01, 2024 0.3860 0.3860 0.3502 0.3598 113,983 -0.00(-0.61%)
Mar 28, 2024 0.3675 0.3782 0.3782 0.3620 182,004 -0.01(-2.16%)
Mar 27, 2024 0.3750 0.3750 0.3390 0.3700 129,326 -0.01(-1.33%)
Mar 26, 2024 0.3770 0.3780 0.3543 0.3750 27,126 -0.00(-0.79%)
Mar 25, 2024 0.3600 0.3780 0.3500 0.3780 116,370 +0.00(+0.00%)
Mar 22, 2024 0.3543 0.3800 0.3500 0.3780 78,188 +0.03(+7.57%)
Mar 21, 2024 0.3698 0.3882 0.3514 0.3514 67,249 -0.01(-2.87%)
Mar 20, 2024 0.3545 0.4400 0.3500 0.3618 228,210 +0.02(+4.57%)
Mar 19, 2024 0.3748 0.3800 0.3400 0.3460 145,672 -0.02(-5.44%)
Mar 18, 2024 0.3790 0.3790 0.3600 0.3659 41,251 +0.01(+2.69%)
Mar 15, 2024 0.4114 0.4114 0.3500 0.3563 105,571 -0.04(-10.70%)
Mar 14, 2024 0.3870 0.4100 0.3210 0.3990 210,737 +0.01(+3.45%)
Mar 13, 2024 0.4303 0.4400 0.3811 0.3857 181,594 -0.05(-10.90%)
Mar 12, 2024 0.4500 0.4600 0.4200 0.4329 151,608 -0.00(-0.64%)
Mar 11, 2024 0.4500 0.4780 0.4300 0.4357 367,994 +0.01(+1.35%)
Mar 08, 2024 0.4358 0.4500 0.4010 0.4299 176,760 -0.01(-2.07%)
Mar 07, 2024 0.4700 0.4700 0.3908 0.4390 363,292 -0.01(-2.21%)
Mar 06, 2024 0.4000 0.4669 0.3810 0.4489 1,056,953 +0.06(+15.85%)
Mar 05, 2024 0.3880 0.4100 0.3510 0.3875 550,442 +0.02(+4.84%)
Mar 04, 2024 0.3400 0.3800 0.3200 0.3696 775,639 +0.06(+19.23%)
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.