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 (%)
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%)
Aug 01, 2023 2.250 2.299 2.102 2.140 97,869 -0.12(-5.31%)
Jul 31, 2023 2.120 2.340 2.120 2.260 179,636 +0.11(+5.36%)
Jul 28, 2023 2.040 2.160 2.000 2.145 91,626 +0.08(+4.13%)
Jul 27, 2023 2.110 2.120 2.020 2.060 50,991 +0.00(+0.00%)
Jul 26, 2023 2.040 2.090 2.030 2.060 28,469 +0.00(+0.00%)
Jul 25, 2023 2.130 2.205 1.990 2.060 119,129 -0.09(-4.19%)
Jul 24, 2023 2.200 2.210 2.120 2.150 35,008 -0.01(-0.46%)
Jul 21, 2023 2.130 2.230 2.080 2.160 63,107 +0.02(+0.93%)
Jul 20, 2023 2.190 2.210 2.100 2.140 52,241 -0.03(-1.38%)
Jul 19, 2023 2.110 2.196 2.100 2.170 81,349 +0.07(+3.33%)
Jul 18, 2023 2.130 2.130 2.020 2.100 99,190 -0.04(-1.87%)
Jul 17, 2023 2.150 2.254 2.056 2.140 111,149 +0.00(+0.00%)
Jul 14, 2023 2.230 2.350 2.120 2.140 142,407 -0.11(-4.89%)
Jul 13, 2023 2.240 2.520 2.210 2.250 118,551 -0.06(-2.60%)
Jul 12, 2023 2.310 2.480 2.210 2.310 174,987 -0.01(-0.43%)
Jul 11, 2023 2.440 2.660 2.200 2.320 314,200 -0.11(-4.53%)
Jul 10, 2023 2.150 2.520 2.120 2.430 273,337 +0.21(+9.46%)
Jul 07, 2023 2.170 2.280 2.130 2.220 212,957 +0.03(+1.37%)
Jul 06, 2023 2.230 2.230 2.070 2.190 135,213 -0.05(-2.23%)
Jul 05, 2023 2.170 2.270 2.080 2.240 97,985 +0.01(+0.45%)
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.