Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Cns Pharmaceuticals Inc (NQ: CNSP )

0.2095 -0.0057 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2023 2.200 2.230 2.140 2.230 140,104 +0.07(+3.24%)
Jun 29, 2023 2.050 2.240 1.990 2.160 145,686 +0.15(+7.46%)
Jun 28, 2023 2.090 2.140 1.956 2.010 164,247 -0.02(-0.99%)
Jun 27, 2023 2.110 2.240 2.030 2.030 167,638 -0.10(-4.69%)
Jun 26, 2023 2.310 2.350 2.120 2.130 115,219 -0.22(-9.36%)
Jun 23, 2023 2.300 2.380 2.263 2.350 114,666 -0.06(-2.49%)
Jun 22, 2023 2.260 2.410 2.180 2.410 182,475 +0.14(+6.17%)
Jun 21, 2023 2.230 2.270 2.180 2.270 79,872 -0.04(-1.73%)
Jun 20, 2023 2.190 2.310 2.140 2.310 134,111 +0.15(+6.94%)
Jun 16, 2023 2.220 2.270 2.110 2.160 326,977 +0.02(+0.80%)
Jun 15, 2023 2.160 2.190 1.990 2.143 318,809 +0.57(+36.48%)
May 08, 2023 1.580 1.613 1.530 1.570 151,018 -0.10(-5.99%)
May 05, 2023 1.560 1.680 1.490 1.670 392,818 +0.04(+2.45%)
May 04, 2023 1.780 1.800 1.570 1.630 492,779 -0.29(-15.10%)
May 03, 2023 1.850 2.250 1.650 1.920 9,056,314 +0.40(+26.32%)
May 02, 2023 1.540 1.590 1.430 1.520 272,726 -0.09(-5.59%)
May 01, 2023 1.590 1.690 1.520 1.610 345,720 +0.10(+6.62%)
Apr 28, 2023 1.650 1.730 1.510 1.510 447,673 -0.21(-12.21%)
Apr 27, 2023 1.670 1.960 1.652 1.720 665,601 +0.02(+1.18%)
Apr 26, 2023 1.780 1.780 1.500 1.700 739,631 -0.08(-4.49%)
Apr 25, 2023 1.770 2.029 1.740 1.780 971,361 -0.07(-3.78%)
Apr 24, 2023 1.790 2.100 1.710 1.850 1,485,147 -0.04(-2.12%)
Apr 21, 2023 2.530 2.570 1.760 1.890 3,581,708 -0.73(-27.86%)
Apr 20, 2023 2.140 3.350 2.140 2.620 71,340,952 +0.85(+48.02%)
Apr 19, 2023 1.750 2.620 1.676 1.770 5,806,923 -0.27(-13.24%)
Apr 18, 2023 2.120 2.450 1.900 2.040 3,660,571 -0.71(-25.82%)
Apr 17, 2023 3.620 4.400 2.600 2.750 41,830,752 +0.40(+17.02%)
Apr 14, 2023 0.7000 3.430 0.6700 2.350 50,108,408 +1.67(+243.07%)
Apr 13, 2023 0.7200 0.7200 0.6701 0.6850 149,222 +0.00(+0.59%)
Apr 12, 2023 0.7000 0.7200 0.6601 0.6810 300,477 -0.02(-2.74%)
Apr 11, 2023 0.7399 0.7699 0.6801 0.7002 436,608 -0.05(-6.54%)
Apr 10, 2023 0.7142 0.7725 0.6105 0.7492 927,026 -0.00(-0.12%)
Apr 06, 2023 1.330 1.410 0.7011 0.7501 12,721,849 -0.12(-13.38%)
Apr 05, 2023 0.9187 0.9187 0.8500 0.8660 25,056 -0.05(-5.87%)
Apr 04, 2023 0.9300 0.9799 0.8999 0.9200 70,520 -0.06(-6.12%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.