Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Cns Pharmaceuticals Inc (NQ: CNSP )

0.2152 +0.0083 (+4.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
Apr 03, 2023 0.9400 1.010 0.9100 0.9800 72,733 -0.02(-2.00%)
Mar 31, 2023 0.9800 1.050 0.9300 1.000 61,039 +0.02(+2.04%)
Mar 30, 2023 1.000 1.040 0.9800 0.9800 119,799 -0.02(-1.63%)
Mar 29, 2023 1.050 1.060 0.9500 0.9962 74,174 +0.01(+0.63%)
Mar 28, 2023 1.050 1.060 0.9716 0.9900 74,731 -0.10(-9.17%)
Mar 27, 2023 1.180 1.180 1.000 1.090 32,988 -0.05(-4.39%)
Mar 24, 2023 1.050 1.160 1.050 1.140 26,604 +0.09(+8.57%)
Mar 23, 2023 1.110 1.143 1.033 1.050 22,210 -0.06(-5.41%)
Mar 22, 2023 1.110 1.160 1.070 1.110 17,297 +0.01(+0.91%)
Mar 21, 2023 1.180 1.180 1.080 1.100 20,836 +0.01(+0.92%)
Mar 20, 2023 1.120 1.130 0.9903 1.090 42,395 -0.03(-2.68%)
Mar 17, 2023 1.180 1.220 1.050 1.120 48,914 -0.06(-5.08%)
Mar 16, 2023 1.235 1.294 1.150 1.180 53,849 -0.06(-4.84%)
Mar 15, 2023 1.300 1.300 1.180 1.240 39,422 -0.02(-1.59%)
Mar 14, 2023 1.360 1.390 1.210 1.260 42,592 -0.07(-5.26%)
Mar 13, 2023 1.270 1.390 1.250 1.330 27,685 +0.08(+6.40%)
Mar 10, 2023 1.430 1.430 1.120 1.250 83,050 -0.10(-7.41%)
Mar 09, 2023 1.430 1.492 1.280 1.350 42,076 -0.12(-8.16%)
Mar 08, 2023 1.620 1.670 1.340 1.470 162,648 -0.15(-9.26%)
Mar 07, 2023 1.650 1.700 1.540 1.620 24,344 -0.07(-4.14%)
Mar 06, 2023 1.650 1.730 1.600 1.690 23,135 -0.03(-1.74%)
Mar 03, 2023 1.690 1.780 1.600 1.720 30,802 +0.06(+3.61%)
Mar 02, 2023 1.650 1.805 1.625 1.660 28,642 -0.11(-6.21%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.