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 )

0.2170 -0.0079 (-3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2022 5.700 6.075 5.370 5.370 4,649 -0.29(-5.09%)
Sep 29, 2022 5.640 6.300 5.157 5.658 2,614 -0.19(-3.33%)
Sep 28, 2022 5.430 5.970 5.682 5.853 2,268 +0.15(+2.63%)
Sep 27, 2022 6.222 6.897 5.043 5.703 5,011 -0.14(-2.46%)
Sep 26, 2022 5.907 6.000 5.460 5.847 2,987 +0.09(+1.62%)
Sep 23, 2022 5.700 6.060 5.460 5.754 3,282 +0.04(+0.63%)
Sep 22, 2022 6.036 6.222 5.460 5.718 4,136 -0.78(-11.96%)
Sep 21, 2022 7.041 7.041 4.986 6.495 13,905 -0.21(-3.18%)
Sep 20, 2022 6.600 6.870 6.600 6.708 525 -0.04(-0.62%)
Sep 19, 2022 7.200 7.575 6.390 6.750 10,995 -0.39(-5.46%)
Sep 16, 2022 7.050 7.497 7.050 7.140 3,573 -0.24(-3.25%)
Sep 15, 2022 8.097 8.097 7.200 7.380 5,646 +0.18(+2.50%)
Sep 14, 2022 7.650 8.640 7.050 7.200 56,550 -0.10(-1.32%)
Sep 13, 2022 7.365 8.250 7.275 7.296 40,584 +0.25(+3.49%)
Sep 12, 2022 7.050 7.500 7.050 7.050 3,487 +0.02(+0.34%)
Sep 09, 2022 7.023 7.500 7.023 7.026 3,803 -0.05(-0.76%)
Sep 08, 2022 6.930 7.500 6.870 7.080 1,200 -0.12(-1.67%)
Sep 07, 2022 6.933 7.353 6.933 7.200 2,986 +0.04(+0.50%)
Sep 06, 2022 7.200 7.647 7.014 7.164 2,362 -0.27(-3.63%)
Sep 02, 2022 7.200 7.797 7.020 7.434 6,792 +0.22(+3.04%)
Sep 01, 2022 7.311 8.067 6.915 7.215 18,575 -0.12(-1.60%)
Aug 31, 2022 7.566 8.097 6.843 7.332 32,046 -0.23(-3.05%)
Aug 30, 2022 7.920 7.935 7.554 7.563 3,310 -0.21(-2.70%)
Aug 29, 2022 7.602 8.100 7.515 7.773 13,155 +0.05(+0.66%)
Aug 26, 2022 8.100 8.100 7.542 7.722 1,468 -0.20(-2.50%)
Aug 25, 2022 7.800 8.097 7.503 7.920 5,757 +0.27(+3.57%)
Aug 24, 2022 7.455 7.947 7.200 7.647 12,881 +0.23(+3.03%)
Aug 23, 2022 7.200 7.497 7.200 7.422 1,597 +0.21(+2.87%)
Aug 22, 2022 6.660 7.407 6.633 7.215 4,524 -0.20(-2.63%)
Aug 19, 2022 7.500 7.560 6.633 7.410 4,388 +0.02(+0.20%)
Aug 18, 2022 7.350 7.716 6.606 7.395 7,305 +0.04(+0.61%)
Aug 17, 2022 7.800 7.860 6.900 7.350 4,031 +0.15(+2.08%)
Aug 16, 2022 7.500 7.767 7.200 7.200 5,684 -0.57(-7.30%)
Aug 15, 2022 7.800 8.079 7.500 7.767 7,257 +0.10(+1.29%)
Aug 12, 2022 7.788 7.788 7.500 7.668 3,222 -0.12(-1.50%)
Aug 11, 2022 7.545 7.800 7.350 7.785 5,072 +0.25(+3.30%)
Aug 10, 2022 7.281 7.947 7.281 7.536 3,997 +0.03(+0.40%)
Aug 09, 2022 7.800 7.950 7.257 7.506 7,741 -0.25(-3.29%)
Aug 08, 2022 7.200 7.800 6.807 7.761 20,761 +0.98(+14.37%)
Aug 05, 2022 6.780 7.350 6.780 6.786 8,153 -0.11(-1.65%)
Aug 04, 2022 6.600 7.068 6.468 6.900 5,752 +0.31(+4.74%)
Aug 03, 2022 6.300 6.600 6.165 6.588 6,946 +0.19(+3.00%)
Aug 02, 2022 6.900 6.891 6.000 6.396 8,111 -0.20(-3.09%)
Aug 01, 2022 6.870 6.900 6.120 6.600 7,707 +0.01(+0.14%)
Jul 29, 2022 6.603 6.627 6.120 6.591 9,162 +0.11(+1.67%)
Jul 28, 2022 6.684 6.687 6.300 6.483 1,126 -0.12(-1.77%)
Jul 27, 2022 6.357 6.897 6.192 6.600 10,143 +0.41(+6.64%)
Jul 26, 2022 6.648 6.900 6.000 6.189 19,872 -0.71(-10.30%)
Jul 25, 2022 6.900 7.065 6.609 6.900 6,431 +0.17(+2.45%)
Jul 22, 2022 7.140 7.140 6.675 6.735 5,144 -0.25(-3.65%)
Jul 21, 2022 6.900 7.167 6.675 6.990 18,092 +0.09(+1.30%)
Jul 20, 2022 6.987 7.347 6.762 6.900 7,386 -0.12(-1.71%)
Jul 19, 2022 7.356 7.428 6.627 7.020 8,199 -0.11(-1.56%)
Jul 18, 2022 7.950 7.950 6.600 7.131 31,066 -0.97(-11.96%)
Jul 15, 2022 7.500 8.310 7.050 8.100 14,540 +0.33(+4.29%)
Jul 14, 2022 7.800 8.340 7.500 7.767 15,363 -0.19(-2.34%)
Jul 13, 2022 8.070 8.400 7.833 7.953 8,176 -0.20(-2.50%)
Jul 12, 2022 8.400 8.364 7.980 8.157 9,544 +0.19(+2.37%)
Jul 11, 2022 8.547 8.625 7.815 7.968 12,499 -0.55(-6.51%)
Jul 08, 2022 8.592 8.640 8.205 8.523 10,132 +0.05(+0.64%)
Jul 07, 2022 8.202 8.664 7.950 8.469 19,766 +0.66(+8.49%)
Jul 06, 2022 7.800 8.130 7.800 7.806 10,204 -0.03(-0.34%)
Jul 05, 2022 8.202 8.202 7.650 7.833 10,009 -0.12(-1.47%)
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.