U.S. markets closed

CNS Pharmaceuticals, Inc. (CNSP)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.2211+0.0050 (+2.31%)
Al cierre: 04:00PM EDT
0.2211 0.00 (0.00%)
Fuera de horario: 05:58PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20240.22000.22890.21030.22110.221184,085
02 may 20240.21400.22900.21000.21600.2160112,100
01 may 20240.21900.22000.20300.21800.218073,700
30 abr 20240.22000.22000.20400.21100.211048,200
29 abr 20240.21400.21500.20000.21500.215067,100
26 abr 20240.21000.22000.20000.21500.2150109,100
25 abr 20240.21500.21500.19500.20400.2040105,000
24 abr 20240.21000.22000.20000.21400.214078,300
23 abr 20240.19800.21500.19200.21000.2100147,800
22 abr 20240.20500.21000.19100.19900.199087,400
19 abr 20240.21800.21800.19100.20200.202087,200
18 abr 20240.20900.21000.19100.20400.2040134,000
17 abr 20240.20500.20800.19000.20400.2040209,500
16 abr 20240.23800.24200.20800.20900.2090364,800
15 abr 20240.26100.26100.23200.24400.2440117,900
12 abr 20240.23600.25000.23200.24300.2430202,100
11 abr 20240.23900.25000.23200.24000.2400150,900
10 abr 20240.23800.23900.22100.23200.2320146,000
09 abr 20240.23000.24700.22400.22900.2290281,600
08 abr 20240.27500.28000.22000.22400.2240796,200
05 abr 20240.31800.31800.25000.25900.2590259,300
04 abr 20240.29600.30000.28100.28200.282066,600
03 abr 20240.30000.31400.28100.29200.2920225,000
02 abr 20240.36000.38000.30000.30800.3080291,400
01 abr 20240.38600.38600.35000.36000.3600113,900
28 mar 20240.36800.39000.35700.36200.3620182,000
27 mar 20240.37500.37500.33900.37000.3700130,900
26 mar 20240.37700.37800.35400.37500.375027,100
25 mar 20240.36100.37800.35000.37800.3780116,800
22 mar 20240.35400.38000.35000.37800.378078,200
21 mar 20240.37000.38800.35100.35100.351067,200
20 mar 20240.35500.44000.35000.36200.3620228,200
19 mar 20240.37500.38000.34000.34600.3460146,200
18 mar 20240.37900.37900.36000.36600.366041,300
15 mar 20240.41100.41100.35000.35600.3560105,600
14 mar 20240.38700.41000.32100.39900.3990210,700
13 mar 20240.43000.44000.38100.38600.3860183,400
12 mar 20240.45500.46000.42000.43300.4330151,600
11 mar 20240.45200.47800.43000.43600.4360371,500
08 mar 20240.43600.45000.40100.43000.4300176,800
07 mar 20240.47000.47000.39100.43900.4390363,300
06 mar 20240.40000.46700.38100.44900.44901,061,200
05 mar 20240.38800.41000.35100.38800.3880552,400
04 mar 20240.34000.38000.32000.37000.3700778,900
01 mar 20240.29000.34000.27000.31000.31001,241,100
29 feb 20240.27800.28600.27000.27800.2780179,300
28 feb 20240.27200.28000.25300.26100.2610171,400
27 feb 20240.25300.26900.25000.25800.2580139,800
26 feb 20240.26300.26900.25000.25100.2510135,500
23 feb 20240.28600.28600.24800.26800.2680306,100
22 feb 20240.30100.30100.26500.27500.2750162,900
21 feb 20240.29900.29900.27400.28600.2860144,500
20 feb 20240.27200.30000.27000.29000.2900211,900
16 feb 20240.28000.28900.27000.28500.2850196,900
15 feb 20240.28700.28800.27200.28300.2830225,600
14 feb 20240.27700.29400.27400.27500.2750143,300
13 feb 20240.28500.30500.27200.28300.2830354,600
12 feb 20240.29000.31700.27900.30000.3000686,200
09 feb 20240.25700.28000.25700.27800.2780247,200
08 feb 20240.24500.26300.24500.25300.2530234,900
07 feb 20240.30100.31600.23700.24400.24401,096,300
06 feb 20240.27000.32500.26000.27100.27103,704,300
05 feb 20240.26000.27400.25000.26200.2620389,100
02 feb 20240.24600.26300.23500.25000.2500566,000
01 feb 20240.25300.25300.23700.25300.2530310,700
31 ene 20240.23900.25800.22900.24800.2480932,400
30 ene 20240.27000.27000.22900.24000.24003,713,400
29 ene 20240.41800.41800.30100.33200.33201,259,500
26 ene 20240.47000.47000.37100.42000.4200899,400
25 ene 20240.55000.56200.46500.47000.4700343,200
24 ene 20240.56200.58000.51100.56200.5620126,500
23 ene 20240.61600.61600.55100.56200.5620155,100
22 ene 20240.65000.69000.57000.63500.6350440,700
19 ene 20240.75800.81400.68300.78000.7800255,600
18 ene 20240.71000.71000.63200.69400.6940241,000
17 ene 20240.76200.82000.70000.70700.7070188,200
16 ene 20240.92000.93500.70700.72000.7200370,400
12 ene 20241.01001.03000.90000.93500.9350132,000
11 ene 20241.06001.08000.97001.01001.010095,600
10 ene 20241.13001.14501.06001.07001.070030,100
09 ene 20241.17501.19001.12001.15001.150031,300
08 ene 20241.19001.22001.09001.22001.220020,500
05 ene 20241.21001.21001.15001.19001.19009,300
04 ene 20241.15001.18001.10001.15001.150023,000
03 ene 20241.19001.22001.10001.15001.150028,600
02 ene 20241.30001.30001.18001.19001.190054,500
29 dic 20231.24001.31001.22001.27001.270033,500
28 dic 20231.25001.30001.24001.26001.260022,700
27 dic 20231.26001.36001.20001.28001.2800106,500
26 dic 20231.15001.40001.15001.28001.2800147,700
22 dic 20231.20001.25301.15001.21001.210085,700
21 dic 20231.06001.30000.99301.17001.1700381,600
20 dic 20231.25001.35000.99000.99000.9900397,600
19 dic 20231.40001.42001.10001.29001.2900313,400
18 dic 20231.76001.79201.15001.33001.3300571,700
15 dic 20231.86002.01001.73001.73001.7300137,500
14 dic 20231.82001.88501.74001.76001.760057,200
13 dic 20231.82001.89901.65001.73001.7300123,000
12 dic 20231.91001.96001.79001.83001.830052,600
11 dic 20232.00002.03501.82001.90001.900060,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...