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 (%)
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%)
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.