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 )

0.1950 +0.0220 (+12.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.1800 0.2029 0.1692 0.1950 6,091,197 +0.02(+12.72%)
Aug 22, 2024 0.1603 0.1810 0.1600 0.1730 3,645,719 +0.01(+4.22%)
Aug 21, 2024 0.1660 0.1740 0.1550 0.1660 3,040,283 -0.00(-2.47%)
Aug 20, 2024 0.1510 0.1944 0.1451 0.1702 11,244,286 +0.03(+17.95%)
Aug 19, 2024 0.1389 0.1489 0.1300 0.1443 4,183,352 +0.01(+8.91%)
Aug 16, 2024 0.1500 0.1555 0.0955 0.1325 5,234,049 -0.01(-6.03%)
Aug 15, 2024 0.1310 0.1420 0.1252 0.1410 3,608,105 +0.00(+1.81%)
Aug 14, 2024 0.1471 0.1471 0.1300 0.1385 4,237,519 -0.01(-5.72%)
Aug 13, 2024 0.1600 0.1619 0.1406 0.1469 4,357,132 -0.01(-9.04%)
Aug 12, 2024 0.1800 0.1800 0.1601 0.1615 3,477,139 -0.02(-9.47%)
Aug 09, 2024 0.1709 0.1821 0.1631 0.1784 3,230,231 +0.00(+1.94%)
Aug 08, 2024 0.1870 0.2060 0.1712 0.1750 9,505,465 -0.01(-6.42%)
Aug 07, 2024 0.1754 0.2076 0.1530 0.1870 12,887,212 +0.02(+9.10%)
Aug 06, 2024 0.2072 0.2072 0.1654 0.1714 18,075,940 -0.02(-11.74%)
Aug 05, 2024 0.2800 0.2800 0.1922 0.1942 52,085,372 -0.06(-22.51%)
Aug 02, 2024 0.2830 0.2830 0.2400 0.2506 6,880,653 -0.04(-13.79%)
Aug 01, 2024 0.3200 0.3599 0.2810 0.2907 6,930,047 -0.03(-8.24%)
Jul 31, 2024 0.3800 0.5348 0.3110 0.3168 24,849,886 -0.09(-22.73%)
Jul 30, 2024 0.8470 0.9200 0.3001 0.4100 46,571,364 -0.63(-60.58%)
Jul 29, 2024 1.080 1.120 1.030 1.040 399,916 -0.03(-2.80%)
Jul 26, 2024 1.110 1.154 1.050 1.070 346,960 -0.06(-5.31%)
Jul 25, 2024 1.120 1.240 1.050 1.130 729,761 +0.05(+4.63%)
Jul 24, 2024 1.080 1.090 1.020 1.080 163,986 +0.01(+0.93%)
Jul 23, 2024 1.100 1.100 1.020 1.070 255,164 +0.01(+0.94%)
Jul 22, 2024 1.080 1.090 1.040 1.060 230,067 +0.01(+0.95%)
Jul 19, 2024 1.120 1.150 1.020 1.050 378,450 -0.09(-7.89%)
Jul 18, 2024 1.110 1.240 1.070 1.140 568,070 +0.04(+3.64%)
Jul 17, 2024 1.120 1.150 1.080 1.100 247,516 -0.01(-0.90%)
Jul 16, 2024 1.170 1.170 1.070 1.110 420,376 -0.07(-5.93%)
Jul 15, 2024 1.200 1.210 1.120 1.180 542,480 -0.05(-4.07%)
Jul 12, 2024 1.190 1.360 1.170 1.230 1,015,346 -0.03(-2.38%)
Jul 11, 2024 1.260 1.650 1.110 1.260 13,412,241 +0.21(+20.00%)
Jul 10, 2024 1.070 1.094 1.000 1.050 369,667 +0.02(+1.94%)
Jul 09, 2024 1.130 1.149 1.000 1.030 685,352 -0.13(-11.21%)
Jul 08, 2024 1.210 1.270 1.130 1.160 803,079 -0.06(-4.92%)
Jul 05, 2024 1.320 1.414 1.200 1.220 1,564,154 -0.24(-16.44%)
Jul 03, 2024 2.620 2.960 1.320 1.460 55,759,232 +0.20(+15.87%)
Jul 02, 2024 1.450 1.450 1.240 1.260 242,516 -0.16(-11.27%)
Jul 01, 2024 1.540 1.600 1.400 1.420 203,647 -0.16(-10.13%)
Jun 28, 2024 1.670 1.760 1.550 1.580 205,400 -0.08(-4.82%)
Jun 27, 2024 1.800 1.837 1.610 1.660 346,705 -0.18(-9.78%)
Jun 26, 2024 1.900 1.940 1.610 1.840 1,536,088 -1.00(-35.21%)
Jun 25, 2024 2.320 4.000 2.280 2.840 10,284,052 +0.61(+27.35%)
Jun 24, 2024 1.980 2.350 1.920 2.230 167,669 +0.25(+12.63%)
Jun 21, 2024 2.100 2.300 1.980 1.980 146,693 -0.15(-7.04%)
Jun 20, 2024 2.250 2.362 2.090 2.130 190,174 -0.29(-11.98%)
Jun 18, 2024 2.650 2.850 2.310 2.420 193,543 -0.48(-16.55%)
Jun 17, 2024 3.100 3.587 2.710 2.900 788,987 +0.11(+3.94%)
Jun 14, 2024 3.600 8.280 2.790 2.790 9,926,884 -0.83(-22.93%)
Jun 13, 2024 3.130 3.850 3.080 3.620 117,251 +0.49(+15.65%)
Jun 12, 2024 3.440 3.440 3.110 3.130 56,624 -0.32(-9.28%)
Jun 11, 2024 3.510 3.710 3.060 3.450 97,463 -0.20(-5.48%)
Jun 10, 2024 3.500 4.200 3.372 3.650 234,267 -1.40(-27.72%)
Jun 07, 2024 5.110 5.300 4.880 5.050 82,615 -0.30(-5.61%)
Jun 06, 2024 5.290 5.750 4.830 5.350 167,222 -0.04(-0.74%)
Jun 05, 2024 6.100 6.990 4.820 5.390 396,196 -1.06(-16.37%)
Jun 04, 2024 7.000 7.250 6.250 6.445 89,911 -0.05(-0.85%)
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.