Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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, 2023 2.200 2.230 2.140 2.230 140,104 +0.07(+3.24%)
Jun 29, 2023 2.050 2.240 1.990 2.160 145,686 +0.15(+7.46%)
Jun 28, 2023 2.090 2.140 1.956 2.010 164,247 -0.02(-0.99%)
Jun 27, 2023 2.110 2.240 2.030 2.030 167,638 -0.10(-4.69%)
Jun 26, 2023 2.310 2.350 2.120 2.130 115,219 -0.22(-9.36%)
Jun 23, 2023 2.300 2.380 2.263 2.350 114,666 -0.06(-2.49%)
Jun 22, 2023 2.260 2.410 2.180 2.410 182,475 +0.14(+6.17%)
Jun 21, 2023 2.230 2.270 2.180 2.270 79,872 -0.04(-1.73%)
Jun 20, 2023 2.190 2.310 2.140 2.310 134,111 +0.15(+6.94%)
Jun 16, 2023 2.220 2.270 2.110 2.160 326,977 +0.02(+0.80%)
Jun 15, 2023 2.160 2.190 1.990 2.143 318,806 -0.04(-1.71%)
Jun 14, 2023 2.040 2.480 1.950 2.180 463,883 +0.18(+9.00%)
Jun 13, 2023 2.100 2.100 1.920 2.000 176,445 -0.03(-1.48%)
Jun 12, 2023 2.160 2.176 2.010 2.030 115,674 -0.11(-5.14%)
Jun 09, 2023 2.310 2.360 2.010 2.140 391,920 -0.17(-7.36%)
Jun 08, 2023 2.720 2.720 2.280 2.310 490,331 -0.37(-13.81%)
Jun 07, 2023 2.620 2.788 2.280 2.680 434,341 +0.05(+1.90%)
Jun 06, 2023 2.370 2.910 2.320 2.630 823,659 +0.26(+10.97%)
Jun 05, 2023 2.210 2.390 2.060 2.370 536,433 +0.06(+2.60%)
Jun 02, 2023 1.860 2.980 1.854 2.310 9,485,403 +0.50(+27.62%)
Jun 01, 2023 1.850 1.900 1.800 1.810 234,737 -0.03(-1.63%)
May 31, 2023 1.820 1.880 1.700 1.840 213,620 +0.09(+5.14%)
May 30, 2023 1.840 1.849 1.620 1.750 201,763 -0.09(-4.90%)
May 26, 2023 1.890 1.974 1.830 1.840 171,662 -0.15(-7.53%)
May 25, 2023 1.900 2.030 1.800 1.990 241,770 +0.00(+0.00%)
May 24, 2023 1.810 2.040 1.800 1.990 272,817 +0.10(+5.29%)
May 23, 2023 1.700 1.930 1.671 1.890 454,169 +0.12(+6.78%)
May 22, 2023 1.870 2.180 1.620 1.770 5,466,483 +0.18(+11.32%)
May 19, 2023 1.350 1.610 1.300 1.590 1,693,423 +0.24(+17.78%)
May 18, 2023 1.340 1.640 1.260 1.350 2,198,570 +0.07(+5.47%)
May 17, 2023 1.220 1.280 1.210 1.280 45,256 +0.04(+3.23%)
May 16, 2023 1.350 1.400 1.210 1.240 222,235 -0.15(-10.79%)
May 15, 2023 1.360 1.450 1.300 1.390 233,279 +0.01(+0.72%)
May 12, 2023 1.430 1.470 1.320 1.380 130,943 -0.06(-4.17%)
May 11, 2023 1.570 1.590 1.410 1.440 252,007 -0.15(-9.43%)
May 10, 2023 1.610 1.650 1.562 1.590 63,437 -0.07(-4.22%)
May 09, 2023 1.520 1.670 1.520 1.660 182,869 +0.09(+5.73%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.