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 )

0.2162 -0.0014 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2020 52.50 55.50 52.50 52.80 1,048 -0.60(-1.12%)
Sep 29, 2020 52.80 55.20 51.30 53.40 634 -0.60(-1.11%)
Sep 28, 2020 55.50 57.00 53.21 54.00 557 -1.50(-2.70%)
Sep 25, 2020 54.00 56.70 53.70 55.50 1,386 +2.70(+5.11%)
Sep 24, 2020 55.50 56.09 51.00 52.80 1,682 -1.20(-2.22%)
Sep 23, 2020 57.69 58.54 54.00 54.00 788 -1.20(-2.17%)
Sep 22, 2020 56.10 58.50 54.00 55.20 984 -1.80(-3.16%)
Sep 21, 2020 55.80 58.50 55.50 57.00 1,396 +0.60(+1.06%)
Sep 18, 2020 58.80 60.01 56.40 56.40 2,833 -2.10(-3.59%)
Sep 17, 2020 57.00 60.30 57.00 58.50 1,056 -0.30(-0.51%)
Sep 16, 2020 60.00 61.50 57.30 58.80 898 +0.00(+0.00%)
Sep 15, 2020 60.30 61.65 58.80 58.80 1,371 +0.30(+0.51%)
Sep 14, 2020 60.30 62.10 57.00 58.50 2,611 -1.80(-2.99%)
Sep 11, 2020 61.80 62.70 60.30 60.30 1,240 -1.50(-2.43%)
Sep 10, 2020 61.50 63.30 61.20 61.80 1,054 +0.30(+0.49%)
Sep 09, 2020 61.80 66.00 60.30 61.50 2,747 -0.60(-0.97%)
Sep 08, 2020 64.20 70.50 60.00 62.10 3,735 -2.40(-3.72%)
Sep 04, 2020 67.20 67.20 61.50 64.50 2,683 -2.70(-4.02%)
Sep 03, 2020 60.00 68.70 60.00 67.20 9,200 +7.80(+13.13%)
Sep 02, 2020 65.10 65.10 58.50 59.40 2,339 -2.70(-4.35%)
Sep 01, 2020 63.00 64.20 60.00 62.10 2,511 -2.40(-3.72%)
Aug 31, 2020 71.10 71.10 64.50 64.50 3,745 -6.60(-9.28%)
Aug 28, 2020 76.50 76.50 68.70 71.10 3,053 -3.90(-5.20%)
Aug 27, 2020 69.00 75.00 69.00 75.00 6,154 -4.20(-5.30%)
Aug 26, 2020 73.50 85.50 70.50 79.20 32,340 +13.80(+21.10%)
Aug 25, 2020 69.00 73.20 63.00 65.40 12,936 +0.60(+0.93%)
Aug 24, 2020 55.50 75.00 54.00 64.80 48,727 +12.90(+24.86%)
Aug 21, 2020 53.70 53.70 51.30 51.90 780 -0.01(-0.01%)
Aug 20, 2020 54.00 54.00 51.60 51.91 1,835 -1.79(-3.34%)
Aug 19, 2020 55.80 55.80 52.20 53.70 783 -0.30(-0.56%)
Aug 18, 2020 53.70 54.00 52.50 54.00 652 -0.30(-0.55%)
Aug 17, 2020 52.20 55.20 52.20 54.30 691 +1.20(+2.26%)
Aug 14, 2020 57.00 58.30 52.50 53.10 1,736 -1.80(-3.28%)
Aug 13, 2020 54.00 54.90 51.60 54.90 1,292 +1.80(+3.39%)
Aug 12, 2020 55.20 55.83 51.60 53.10 1,778 -1.80(-3.28%)
Aug 11, 2020 57.60 58.50 54.90 54.90 2,177 -2.40(-4.19%)
Aug 10, 2020 57.00 61.20 56.40 57.30 1,770 +1.04(+1.84%)
Aug 07, 2020 57.00 57.55 55.50 56.26 2,070 +0.16(+0.29%)
Aug 06, 2020 58.20 58.20 55.50 56.10 586 -1.80(-3.11%)
Aug 05, 2020 58.20 60.30 55.50 57.90 2,520 +0.00(+0.00%)
Aug 04, 2020 57.00 59.32 56.40 57.90 1,137 +3.00(+5.46%)
Aug 03, 2020 53.70 55.76 53.70 54.90 2,217 -0.90(-1.61%)
Jul 31, 2020 56.70 56.70 55.20 55.80 1,270 -0.90(-1.59%)
Jul 30, 2020 56.40 57.90 55.50 56.70 1,860 -0.30(-0.53%)
Jul 29, 2020 57.90 70.80 57.00 57.00 9,269 -0.60(-1.04%)
Jul 28, 2020 58.50 60.00 57.00 57.60 1,201 +0.00(+0.00%)
Jul 27, 2020 57.60 58.80 57.00 57.60 889 -1.20(-2.04%)
Jul 24, 2020 58.80 60.00 55.80 58.80 1,360 -0.90(-1.51%)
Jul 23, 2020 57.90 60.00 55.80 59.70 3,461 +1.80(+3.11%)
Jul 22, 2020 60.00 60.00 51.90 57.90 2,563 +0.60(+1.05%)
Jul 21, 2020 60.30 62.10 55.80 57.30 1,607 -1.50(-2.55%)
Jul 20, 2020 60.60 61.50 57.60 58.80 1,851 -2.70(-4.39%)
Jul 17, 2020 63.00 63.60 57.00 61.50 1,470 +0.00(+0.00%)
Jul 16, 2020 58.50 61.50 55.50 61.50 2,235 +5.40(+9.63%)
Jul 15, 2020 54.90 58.20 51.90 56.10 3,580 +4.50(+8.72%)
Jul 14, 2020 50.70 54.00 48.60 51.60 3,312 +0.90(+1.78%)
Jul 13, 2020 55.80 55.80 47.70 50.70 1,809 -5.40(-9.63%)
Jul 10, 2020 58.50 60.59 52.50 56.10 3,900 -2.40(-4.10%)
Jul 09, 2020 63.00 63.00 57.00 58.50 3,290 -3.30(-5.34%)
Jul 08, 2020 64.50 65.10 59.10 61.80 2,897 +3.30(+5.64%)
Jul 07, 2020 63.30 69.60 57.90 58.50 1,593 -6.15(-9.51%)
Jul 06, 2020 62.10 68.40 62.10 64.65 1,615 +2.55(+4.11%)
Jul 02, 2020 61.80 64.50 61.80 62.10 683 -0.60(-0.96%)
Jul 01, 2020 65.40 65.40 61.80 62.70 602 -1.50(-2.34%)
Jun 30, 2020 63.00 73.20 61.80 64.20 1,813 +2.10(+3.38%)
Jun 29, 2020 61.80 65.40 61.50 62.10 524 +0.60(+0.98%)
Jun 26, 2020 67.50 73.20 61.20 61.50 1,153 -6.00(-8.89%)
Jun 25, 2020 74.10 75.69 67.50 67.50 1,883 -2.40(-3.43%)
Jun 24, 2020 72.30 79.80 69.60 69.90 3,381 -4.50(-6.05%)
Jun 23, 2020 67.80 74.40 67.80 74.40 2,863 +5.70(+8.30%)
Jun 22, 2020 66.30 68.70 66.00 68.70 1,318 +0.00(+0.00%)
Jun 19, 2020 72.00 72.30 65.10 68.70 1,426 -1.80(-2.55%)
Jun 18, 2020 70.80 73.50 67.50 70.50 1,136 -0.90(-1.26%)
Jun 17, 2020 70.80 73.20 67.20 71.40 2,749 -1.20(-1.65%)
Jun 16, 2020 78.90 78.90 69.90 72.60 1,973 +0.00(+0.00%)
Jun 15, 2020 72.30 74.70 72.00 72.60 2,212 -1.50(-2.02%)
Jun 12, 2020 78.30 78.30 72.00 74.10 2,966 -3.60(-4.63%)
Jun 11, 2020 87.60 88.20 70.50 77.70 22,859 -2.70(-3.36%)
Jun 10, 2020 82.80 100.20 76.50 80.40 26,460 +4.80(+6.35%)
Jun 09, 2020 75.00 79.50 75.00 75.60 596 -0.45(-0.59%)
Jun 08, 2020 80.10 81.00 75.00 76.05 1,507 -3.75(-4.70%)
Jun 05, 2020 83.40 85.20 78.60 79.80 1,020 -3.00(-3.62%)
Jun 04, 2020 79.20 85.80 76.50 82.80 1,039 +1.80(+2.22%)
Jun 03, 2020 81.00 85.20 78.60 81.00 1,555 -1.50(-1.82%)
Jun 02, 2020 86.70 86.70 78.60 82.50 1,701 -3.00(-3.51%)
Jun 01, 2020 80.10 86.40 79.50 85.50 1,360 +5.70(+7.14%)
May 29, 2020 69.30 83.40 69.30 79.80 2,973 +7.80(+10.83%)
May 28, 2020 81.90 92.70 64.80 72.00 6,984 -10.80(-13.04%)
May 04, 2020 82.80 82.80 82.80 0 +0.00(+0.00%)
May 01, 2020 83.70 86.10 81.00 82.80 2,006 -3.30(-3.83%)
Apr 30, 2020 85.50 86.10 82.50 86.10 2,026 -1.20(-1.37%)
Apr 29, 2020 89.40 90.87 84.00 87.30 1,842 -2.10(-2.35%)
Apr 28, 2020 85.20 90.00 82.50 89.40 2,264 +1.50(+1.71%)
Apr 27, 2020 82.80 87.90 82.50 87.90 2,073 +4.20(+5.02%)
Apr 24, 2020 89.10 89.10 81.00 83.70 3,423 -4.80(-5.42%)
Apr 23, 2020 94.50 94.80 85.50 88.50 5,080 -1.20(-1.34%)
Apr 22, 2020 93.00 93.00 87.00 89.70 1,893 -2.40(-2.61%)
Apr 21, 2020 96.90 96.90 87.00 92.10 2,138 -4.80(-4.95%)
Apr 20, 2020 92.70 97.50 90.30 96.90 1,802 +4.20(+4.53%)
Apr 17, 2020 94.80 97.80 78.30 92.70 6,713 -2.10(-2.22%)
Apr 16, 2020 98.70 99.30 93.00 94.80 3,290 -3.30(-3.36%)
Apr 15, 2020 96.30 99.90 93.00 98.10 2,477 -1.20(-1.21%)
Apr 14, 2020 110.40 110.40 93.00 99.30 10,052 -11.70(-10.54%)
Apr 13, 2020 124.50 125.40 105.00 111.00 21,471 +10.80(+10.78%)
Apr 09, 2020 139.50 168.60 94.50 100.20 126,910 +17.70(+21.45%)
Apr 08, 2020 72.00 92.10 69.00 82.50 16,568 +22.50(+37.50%)
Apr 07, 2020 69.90 69.90 57.90 60.00 1,383 -6.00(-9.09%)
Apr 06, 2020 63.60 68.70 56.78 66.00 397 +1.20(+1.85%)
Apr 03, 2020 60.00 64.80 57.60 64.80 900 +4.80(+8.00%)
Apr 02, 2020 58.50 62.70 57.67 60.00 233 -1.50(-2.44%)
Apr 01, 2020 60.30 63.55 54.90 61.50 787 -1.50(-2.38%)
Mar 31, 2020 60.00 63.00 60.00 63.00 604 +0.30(+0.48%)
Mar 30, 2020 63.60 70.20 60.45 62.70 499 -0.90(-1.42%)
Mar 27, 2020 66.00 70.20 60.00 63.60 770 -8.10(-11.30%)
Mar 26, 2020 74.10 74.10 66.00 71.70 1,421 -3.30(-4.40%)
Mar 25, 2020 78.60 78.60 60.60 75.00 1,945 -2.10(-2.72%)
Mar 24, 2020 89.10 105.00 70.20 77.10 17,849 +5.10(+7.08%)
Mar 23, 2020 105.00 105.00 63.00 72.00 5,781 -2.40(-3.23%)
Mar 20, 2020 69.00 97.20 67.50 74.40 1,773 +7.20(+10.71%)
Mar 19, 2020 55.80 69.00 55.73 67.20 828 +11.70(+21.08%)
Mar 18, 2020 52.20 56.10 48.90 55.50 2,521 +3.00(+5.71%)
Mar 17, 2020 46.80 56.25 43.50 52.50 2,149 +9.00(+20.69%)
Mar 16, 2020 54.60 55.08 37.75 43.50 6,912 -16.50(-27.50%)
Mar 13, 2020 69.00 71.70 57.90 60.00 1,896 -6.30(-9.50%)
Mar 12, 2020 84.00 88.50 64.80 66.30 2,594 -20.70(-23.79%)
Mar 11, 2020 105.60 105.60 87.00 87.00 1,443 -18.60(-17.61%)
Mar 10, 2020 106.20 110.10 102.90 105.60 1,007 +0.60(+0.57%)
Mar 09, 2020 109.50 111.00 102.00 105.00 2,097 -6.30(-5.66%)
Mar 06, 2020 117.00 119.70 111.30 111.30 1,393 -1.50(-1.33%)
Mar 05, 2020 120.90 121.20 112.50 112.80 1,853 -7.20(-6.00%)
Mar 04, 2020 117.60 120.02 114.05 120.00 2,121 +2.70(+2.30%)
Mar 03, 2020 135.00 152.70 117.00 117.30 40,863 -0.50(-0.43%)
Mar 02, 2020 110.96 118.50 105.63 117.80 962 +6.20(+5.56%)
Feb 28, 2020 120.30 120.30 105.00 111.60 736 -5.40(-4.62%)
Feb 27, 2020 114.00 118.50 102.00 117.00 2,900 +3.30(+2.90%)
Feb 26, 2020 118.80 121.52 111.00 113.70 1,485 -6.00(-5.01%)
Feb 25, 2020 122.70 122.70 119.70 119.70 931 -2.36(-1.93%)
Feb 24, 2020 121.80 123.30 120.00 122.06 1,307 -0.94(-0.76%)
Feb 21, 2020 126.00 126.30 122.10 123.00 1,110 -0.90(-0.73%)
Feb 20, 2020 123.00 127.20 123.00 123.90 1,231 -0.30(-0.24%)
Feb 19, 2020 124.50 127.12 120.90 124.20 1,383 +0.00(+0.00%)
Feb 18, 2020 121.80 124.80 120.00 124.20 1,426 +3.67(+3.04%)
Feb 14, 2020 122.10 124.94 120.00 120.53 1,393 -1.57(-1.29%)
Feb 13, 2020 120.30 124.20 120.00 122.10 1,012 -1.20(-0.97%)
Feb 12, 2020 124.50 128.96 123.00 123.30 1,492 +0.30(+0.24%)
Feb 11, 2020 128.70 129.00 122.40 123.00 1,153 +1.20(+0.99%)
Feb 10, 2020 125.10 126.00 121.80 121.80 1,721 -6.30(-4.92%)
Feb 07, 2020 129.90 133.50 126.03 128.10 1,540 -3.00(-2.29%)
Feb 06, 2020 133.20 136.89 129.30 131.10 960 -2.10(-1.58%)
Feb 05, 2020 141.30 141.30 131.10 133.20 1,400 -4.80(-3.48%)
Feb 04, 2020 130.50 142.50 130.50 138.00 3,783 +7.20(+5.50%)
Feb 03, 2020 129.60 132.00 128.40 130.80 1,109 +1.50(+1.16%)
Jan 31, 2020 131.10 131.10 127.56 129.30 1,233 -1.20(-0.92%)
Jan 30, 2020 125.40 130.80 123.60 130.50 3,579 +6.90(+5.58%)
Jan 29, 2020 128.10 129.00 122.70 123.60 1,447 -3.30(-2.60%)
Jan 28, 2020 129.00 131.40 124.80 126.90 2,287 -2.70(-2.08%)
Jan 27, 2020 131.70 132.00 127.20 129.60 2,355 -2.40(-1.82%)
Jan 24, 2020 133.80 135.00 131.70 132.00 1,130 -1.50(-1.12%)
Jan 23, 2020 133.50 135.00 131.70 133.50 2,396 +1.80(+1.37%)
Jan 22, 2020 133.80 134.10 129.90 131.70 1,863 -2.70(-2.01%)
Jan 21, 2020 131.40 134.70 130.50 134.40 2,122 +4.50(+3.46%)
Jan 17, 2020 134.70 134.70 127.50 129.90 1,543 -3.90(-2.91%)
Jan 16, 2020 132.00 136.50 131.70 133.80 2,002 +2.70(+2.06%)
Jan 15, 2020 132.00 133.90 126.60 131.10 2,320 +0.00(+0.00%)
Jan 14, 2020 139.50 142.20 126.00 131.10 3,684 -6.60(-4.79%)
Jan 13, 2020 152.40 164.70 132.00 137.70 22,359 -12.00(-8.02%)
Jan 10, 2020 133.20 149.70 132.60 149.70 10,346 +16.78(+12.62%)
Jan 09, 2020 129.00 133.20 128.29 132.92 3,677 +5.42(+4.25%)
Jan 08, 2020 130.50 132.90 124.50 127.50 1,741 -1.50(-1.16%)
Jan 07, 2020 121.20 133.80 119.10 129.00 6,153 +10.20(+8.59%)
Jan 06, 2020 121.80 121.80 117.00 118.80 1,023 -1.20(-1.00%)
Jan 03, 2020 119.70 120.00 117.90 120.00 596 +2.70(+2.30%)
Jan 02, 2020 117.00 120.60 117.00 117.30 873 -1.20(-1.01%)
Dec 31, 2019 117.00 120.45 116.40 118.50 1,053 +2.40(+2.07%)
Dec 30, 2019 117.60 120.00 114.90 116.10 1,050 -1.05(-0.90%)
Dec 27, 2019 117.30 118.54 116.15 117.15 816 -0.15(-0.13%)
Dec 26, 2019 115.50 120.00 115.50 117.30 1,292 +1.80(+1.56%)
Dec 24, 2019 115.50 117.90 114.37 115.50 886 -0.30(-0.26%)
Dec 23, 2019 114.90 117.00 114.00 115.80 1,304 +3.90(+3.49%)
Dec 20, 2019 120.00 121.20 111.90 111.90 4,126 -7.20(-6.05%)
Dec 19, 2019 122.40 123.00 117.60 119.10 2,378 +3.00(+2.58%)
Dec 18, 2019 116.40 120.30 115.50 116.10 1,472 +0.60(+0.52%)
Dec 17, 2019 117.00 119.40 115.50 115.50 1,567 -1.20(-1.03%)
Dec 16, 2019 119.40 120.60 115.50 116.70 2,414 -1.80(-1.52%)
Dec 13, 2019 120.90 120.90 116.70 118.50 1,580 -2.40(-1.99%)
Dec 12, 2019 120.30 124.80 114.90 120.90 6,414 +4.80(+4.13%)
Dec 11, 2019 115.20 123.30 112.50 116.10 6,395 +2.70(+2.38%)
Dec 10, 2019 121.50 123.00 109.50 113.40 6,235 -4.80(-4.06%)
Dec 09, 2019 120.00 122.67 117.00 118.20 2,789 -1.50(-1.25%)
Dec 06, 2019 124.50 124.50 118.50 119.70 2,833 -2.70(-2.21%)
Dec 05, 2019 122.40 124.50 120.00 122.40 1,036 +0.90(+0.74%)
Dec 04, 2019 125.10 125.93 120.30 121.50 2,771 +1.20(+1.00%)
Dec 03, 2019 122.70 126.00 120.30 120.30 1,166 -1.50(-1.23%)
Dec 02, 2019 124.50 129.81 120.00 121.80 1,578 -2.10(-1.69%)
Nov 29, 2019 126.90 126.90 123.00 123.90 420 -1.10(-0.88%)
Nov 27, 2019 123.00 129.60 123.00 125.00 583 +2.30(+1.88%)
Nov 26, 2019 130.50 138.90 120.30 122.70 4,124 -3.90(-3.08%)
Nov 25, 2019 128.40 133.80 126.00 126.60 1,987 -0.45(-0.35%)
Nov 22, 2019 128.70 130.42 125.40 127.05 940 -1.65(-1.28%)
Nov 21, 2019 119.70 132.60 117.30 128.70 2,775 +6.00(+4.89%)
Nov 20, 2019 126.00 133.20 117.00 122.70 7,504 -6.90(-5.32%)
Nov 19, 2019 139.20 170.70 124.50 129.60 30,272 +9.60(+8.00%)
Nov 18, 2019 134.70 134.70 122.40 120.00 2,312 -11.40(-8.68%)
Nov 15, 2019 127.20 135.00 127.20 131.40 2,703 +4.20(+3.30%)
Nov 14, 2019 122.40 129.30 122.40 127.20 2,022 +4.80(+3.92%)
Nov 13, 2019 120.60 126.60 120.60 122.40 1,742 +1.80(+1.49%)
Nov 12, 2019 127.50 131.70 115.80 120.60 8,526 -6.90(-5.41%)
Nov 11, 2019 142.50 145.50 127.50 127.50 7,286 -9.60(-7.00%)
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.