CNS Pharmaceuticals Inc. Common Stockのデータ

CNS Pharmaceuticals Inc. Common Stockの基本情報

名前 CNS Pharmaceuticals Inc. Common Stock
ティッカー CNSP
国 United States
上場年 2019.0
セクター Health Care

CNS Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.44 3.03 3.36 3.24 1492200.0 3.24
2021-02-12 3.59 3.35 3.5 3.44 1158300.0 3.44
2021-02-11 3.9 3.5 3.85 3.68 1394200.0 3.68
2021-02-10 4.25 3.52 4.14 3.97 2537700.0 3.97
2021-02-09 4.4 3.82 4.0 4.16 2560800.0 4.16
2021-02-08 4.46 3.6 3.69 4.18 8214100.0 4.18
2021-02-05 3.71 2.71 3.41 3.36 11029800.0 3.36
2021-02-04 3.68 2.09 2.15 3.5 28493800.0 3.5
2021-02-03 2.1 1.97 2.1 2.08 1666300.0 2.08
2021-02-02 2.13 1.88 2.04 2.03 4972300.0 2.03
2021-02-01 1.88 1.73 1.81 1.8 1292000.0 1.8
2021-01-29 1.88 1.64 1.8 1.72 1313700.0 1.72
2021-01-28 1.95 1.75 1.83 1.81 1025900.0 1.81
2021-01-27 2.05 1.75 1.96 1.87 2248500.0 1.87
2021-01-26 2.17 2.06 2.15 2.13 1023000.0 2.13
2021-01-25 2.23 1.97 2.09 2.19 3315200.0 2.19
2021-01-22 2.09 2.01 2.03 2.04 720100.0 2.04
2021-01-21 2.07 1.86 2.02 2.02 1551800.0 2.02
2021-01-20 2.03 1.92 2.02 1.96 948100.0 1.96
2021-01-19 2.04 1.91 1.96 2.02 2776800.0 2.02
2021-01-15 1.98 1.82 1.88 1.92 2621100.0 1.92
2021-01-14 1.89 1.82 1.86 1.88 621300.0 1.88
2021-01-13 1.91 1.78 1.9 1.84 1066600.0 1.84
2021-01-12 1.98 1.81 1.85 1.89 2275700.0 1.89
2021-01-11 1.86 1.78 1.85 1.85 1046700.0 1.85
2021-01-08 1.82 1.73 1.79 1.81 738000.0 1.81
2021-01-07 1.84 1.76 1.82 1.8 712200.0 1.8
2021-01-06 1.85 1.7 1.72 1.76 1898100.0 1.76
2021-01-05 1.77 1.7 1.7 1.74 550700.0 1.74
2021-01-04 1.77 1.67 1.75 1.77 732500.0 1.77
2020-12-31 1.8 1.65 1.76 1.78 994800.0 1.78
2020-12-30 1.8 1.7 1.8 1.77 1330300.0 1.77
2020-12-29 1.84 1.7 1.8 1.73 1245100.0 1.73
2020-12-28 1.9 1.68 1.81 1.85 2409000.0 1.85
2020-12-24 1.91 1.76 1.89 1.78 928100.0 1.78
2020-12-23 1.89 1.82 1.85 1.82 3869100.0 1.82
2020-12-22 2.34 2.02 2.33 2.1 2192000.0 2.1
2020-12-21 2.86 2.41 2.85 2.47 1999400.0 2.47
2020-12-18 3.79 2.7 3.68 2.89 40413400.0 2.89
2020-12-17 2.98 2.3 2.81 2.5 9336800.0 2.5
2020-12-16 2.3 2.12 2.24 2.18 182700.0 2.18
2020-12-15 2.54 2.2 2.52 2.29 134600.0 2.29
2020-12-14 2.56 2.25 2.48 2.43 209500.0 2.43
2020-12-11 2.67 2.31 2.54 2.4 268100.0 2.4
2020-12-10 2.79 2.43 2.68 2.54 321800.0 2.54
2020-12-09 2.69 2.44 2.5 2.58 234000.0 2.58
2020-12-08 2.5 2.36 2.36 2.45 71700.0 2.45
2020-12-07 2.44 2.31 2.39 2.36 128800.0 2.36
2020-12-04 2.3 2.2 2.21 2.26 42200.0 2.26
2020-12-03 2.29 2.16 2.25 2.19 49500.0 2.19
2020-12-02 2.35 2.1 2.24 2.22 47500.0 2.22
2020-12-01 2.34 2.16 2.25 2.2 33500.0 2.2
2020-11-30 2.4 2.17 2.4 2.24 100600.0 2.24
2020-11-27 2.46 2.35 2.38 2.4 33500.0 2.4
2020-11-25 2.41 2.25 2.29 2.38 69900.0 2.38
2020-11-24 2.53 2.21 2.5 2.3 213800.0 2.3
2020-11-23 2.45 2.2 2.25 2.37 150500.0 2.37
2020-11-20 2.25 2.13 2.16 2.25 87400.0 2.25
2020-11-19 2.2 2.06 2.1 2.15 23200.0 2.15
2020-11-18 2.25 2.05 2.21 2.1 61500.0 2.1
2020-11-17 2.22 2.01 2.14 2.15 101400.0 2.15
2020-11-16 2.16 2.04 2.16 2.08 16900.0 2.08
2020-11-13 2.23 2.07 2.19 2.12 23900.0 2.12
2020-11-12 2.35 2.16 2.24 2.22 67900.0 2.22
2020-11-11 2.25 2.02 2.05 2.2 57000.0 2.2
2020-11-10 2.16 2.01 2.09 2.02 39000.0 2.02
2020-11-09 2.35 2.06 2.3 2.13 106000.0 2.13
2020-11-06 2.3 1.76 1.85 2.16 207500.0 2.16
2020-11-05 1.89 1.73 1.89 1.84 10000.0 1.84
2020-11-04 1.85 1.62 1.7 1.82 81100.0 1.82
2020-11-03 1.75 1.67 1.75 1.7 5500.0 1.7
2020-11-02 1.76 1.63 1.69 1.68 8400.0 1.68
2020-10-30 1.81 1.66 1.81 1.68 28200.0 1.68
2020-10-29 1.79 1.76 1.76 1.79 5600.0 1.79
2020-10-28 1.8 1.75 1.75 1.75 15700.0 1.75
2020-10-27 1.86 1.77 1.86 1.84 5900.0 1.84
2020-10-26 1.87 1.77 1.81 1.81 15600.0 1.81
2020-10-23 1.88 1.81 1.82 1.88 6500.0 1.88
2020-10-22 1.85 1.8 1.84 1.82 14500.0 1.82
2020-10-21 1.89 1.8 1.89 1.83 17600.0 1.83
2020-10-20 1.89 1.8 1.85 1.86 32500.0 1.86
2020-10-19 1.86 1.8 1.81 1.82 28600.0 1.82
2020-10-16 1.93 1.8 1.93 1.83 18700.0 1.83
2020-10-15 1.9 1.81 1.85 1.85 16400.0 1.85
2020-10-14 1.95 1.8 1.89 1.9 49000.0 1.9
2020-10-13 1.94 1.85 1.85 1.94 26800.0 1.94
2020-10-12 1.96 1.84 1.94 1.85 61700.0 1.85
2020-10-09 1.97 1.82 1.87 1.9 66800.0 1.9
2020-10-08 1.87 1.8 1.86 1.85 10400.0 1.85
2020-10-07 1.9 1.8 1.8 1.88 8400.0 1.88
2020-10-06 1.91 1.83 1.91 1.83 11100.0 1.83
2020-10-05 1.93 1.79 1.79 1.85 19200.0 1.85
2020-10-02 1.86 1.81 1.83 1.83 19500.0 1.83
2020-10-01 1.9 1.75 1.75 1.87 47300.0 1.87
2020-09-30 1.85 1.75 1.75 1.76 31500.0 1.76
2020-09-29 1.84 1.71 1.76 1.78 19000.0 1.78
2020-09-28 1.9 1.77 1.85 1.8 16700.0 1.8
2020-09-25 1.89 1.79 1.8 1.85 41700.0 1.85
2020-09-24 1.87 1.7 1.85 1.76 50500.0 1.76
2020-09-23 1.95 1.8 1.92 1.8 23600.0 1.8
2020-09-22 1.95 1.8 1.87 1.84 29500.0 1.84
2020-09-21 1.95 1.85 1.86 1.9 41900.0 1.9
2020-09-18 2.0 1.88 1.96 1.88 85100.0 1.88
2020-09-17 2.01 1.9 1.9 1.95 31700.0 1.95
2020-09-16 2.05 1.91 2.0 1.96 27000.0 1.96
2020-09-15 2.06 1.96 2.01 1.96 41100.0 1.96
2020-09-14 2.07 1.9 2.01 1.95 78400.0 1.95
2020-09-11 2.09 2.01 2.06 2.01 37300.0 2.01
2020-09-10 2.11 2.04 2.05 2.06 31600.0 2.06
2020-09-09 2.2 2.01 2.06 2.05 82400.0 2.05
2020-09-08 2.35 2.0 2.14 2.07 112000.0 2.07
2020-09-04 2.24 2.05 2.24 2.15 80600.0 2.15
2020-09-03 2.29 2.0 2.0 2.24 276000.0 2.24
2020-09-02 2.17 1.95 2.17 1.98 70200.0 1.98
2020-09-01 2.14 2.0 2.1 2.07 75300.0 2.07
2020-08-31 2.37 2.15 2.37 2.15 114300.0 2.15
2020-08-28 2.55 2.29 2.55 2.37 91700.0 2.37
2020-08-27 2.5 2.3 2.3 2.5 184400.0 2.5
2020-08-26 2.85 2.35 2.45 2.64 972200.0 2.64
2020-08-25 2.44 2.1 2.3 2.18 395100.0 2.18
2020-08-24 2.5 1.8 1.85 2.16 1465300.0 2.16
2020-08-21 1.79 1.71 1.79 1.73 23300.0 1.73
2020-08-20 1.8 1.72 1.8 1.73 55100.0 1.73
2020-08-19 1.86 1.74 1.86 1.79 23500.0 1.79
2020-08-18 1.8 1.75 1.79 1.8 19600.0 1.8
2020-08-17 1.84 1.74 1.74 1.81 20700.0 1.81
2020-08-14 1.94 1.75 1.9 1.77 52100.0 1.77
2020-08-13 1.83 1.72 1.8 1.83 38800.0 1.83
2020-08-12 1.86 1.72 1.84 1.77 53400.0 1.77
2020-08-11 1.95 1.83 1.92 1.83 65300.0 1.83
2020-08-10 2.04 1.88 1.9 1.91 53100.0 1.91
2020-08-07 1.92 1.85 1.9 1.88 62100.0 1.88
2020-08-06 1.94 1.85 1.94 1.87 17600.0 1.87
2020-08-05 2.01 1.85 1.94 1.93 75600.0 1.93
2020-08-04 1.98 1.88 1.9 1.93 34100.0 1.93
2020-08-03 1.86 1.79 1.79 1.83 66500.0 1.83
2020-07-31 1.89 1.84 1.89 1.86 38100.0 1.86
2020-07-30 1.93 1.85 1.88 1.89 55800.0 1.89
2020-07-29 2.36 1.9 1.93 1.9 278100.0 1.9
2020-07-28 2.0 1.9 1.95 1.92 36100.0 1.92
2020-07-27 1.96 1.9 1.92 1.92 26700.0 1.92
2020-07-24 2.0 1.86 1.96 1.96 40900.0 1.96
2020-07-23 2.0 1.86 1.93 1.99 103800.0 1.99
2020-07-22 2.0 1.73 2.0 1.93 76900.0 1.93
2020-07-21 2.07 1.86 2.01 1.91 48200.0 1.91
2020-07-20 2.05 1.92 2.02 1.96 55600.0 1.96
2020-07-17 2.12 1.9 2.1 2.05 44100.0 2.05
2020-07-16 2.05 1.85 1.95 2.05 67100.0 2.05
2020-07-15 1.94 1.73 1.83 1.87 108400.0 1.87
2020-07-14 1.8 1.62 1.69 1.72 99400.0 1.72
2020-07-13 1.86 1.59 1.86 1.69 54300.0 1.69
2020-07-10 2.02 1.75 1.95 1.87 117100.0 1.87
2020-07-09 2.1 1.9 2.1 1.95 98700.0 1.95
2020-07-08 2.17 1.97 2.15 2.06 86900.0 2.06
2020-07-07 2.32 1.93 2.11 1.95 48800.0 1.95
2020-07-06 2.28 2.07 2.07 2.15 48500.0 2.15
2020-07-02 2.15 2.06 2.06 2.07 20600.0 2.07
2020-07-01 2.18 2.06 2.18 2.09 18100.0 2.09
2020-06-30 2.44 2.06 2.1 2.14 54400.0 2.14
2020-06-29 2.18 2.05 2.06 2.07 15700.0 2.07
2020-06-26 2.44 2.04 2.25 2.05 34600.0 2.05
2020-06-25 2.52 2.25 2.47 2.25 56500.0 2.25
2020-06-24 2.66 2.32 2.41 2.33 101400.0 2.33
2020-06-23 2.48 2.26 2.26 2.48 85900.0 2.48
2020-06-22 2.29 2.2 2.21 2.29 39600.0 2.29
2020-06-19 2.41 2.17 2.4 2.29 42800.0 2.29
2020-06-18 2.45 2.25 2.36 2.35 34100.0 2.35
2020-06-17 2.44 2.24 2.36 2.38 82100.0 2.38
2020-06-16 2.63 2.33 2.63 2.42 59200.0 2.42
2020-06-15 2.49 2.4 2.41 2.42 66400.0 2.42
2020-06-12 2.61 2.4 2.61 2.47 89000.0 2.47
2020-06-11 2.94 2.35 2.92 2.59 686100.0 2.59
2020-06-10 3.34 2.55 2.76 2.68 793800.0 2.68
2020-06-09 2.65 2.5 2.5 2.52 17900.0 2.52
2020-06-08 2.7 2.5 2.67 2.54 45200.0 2.54
2020-06-05 2.84 2.62 2.78 2.66 30600.0 2.66
2020-06-04 2.86 2.55 2.64 2.76 31200.0 2.76
2020-06-03 2.84 2.62 2.7 2.7 46700.0 2.7
2020-06-02 2.89 2.62 2.89 2.75 51000.0 2.75
2020-06-01 2.88 2.65 2.67 2.85 40800.0 2.85
2020-05-29 2.78 2.31 2.31 2.66 89200.0 2.66
2020-05-28 3.09 2.16 2.73 2.4 209500.0 2.4
2020-05-27 2.76 2.76 2.76 2.76 0.0 2.76
2020-05-26 2.76 2.76 2.76 2.76 0.0 2.76
2020-05-22 2.76 2.76 2.76 2.76 0.0 2.76
2020-05-21 2.76 2.76 2.76 2.76 0.0 2.76
2020-05-20 2.76 2.76 2.76 2.76 0.0 2.76
2020-05-19 2.76 2.76 2.76 2.76 0.0 2.76
2020-05-18 2.76 2.76 2.76 2.76 0.0 2.76
2020-05-15 2.76 2.76 2.76 2.76 0.0 2.76
2020-05-14 2.76 2.76 2.76 2.76 0.0 2.76
2020-05-13 2.76 2.76 2.76 2.76 0.0 2.76
2020-05-12 2.76 2.76 2.76 2.76 0.0 2.76
2020-05-11 2.76 2.76 2.76 2.76 0.0 2.76
2020-05-08 2.76 2.76 2.76 2.76 0.0 2.76
2020-05-07 2.76 2.76 2.76 2.76 0.0 2.76
2020-05-06 2.76 2.76 2.76 2.76 0.0 2.76
2020-05-05 2.76 2.76 2.76 2.76 0.0 2.76
2020-05-04 2.76 2.76 2.76 2.76 0.0 2.76
2020-05-01 2.87 2.7 2.79 2.76 60000.0 2.76
2020-04-30 2.87 2.75 2.85 2.87 60800.0 2.87
2020-04-29 3.03 2.8 2.98 2.91 55300.0 2.91
2020-04-28 3.0 2.75 2.84 2.98 67900.0 2.98
2020-04-27 2.93 2.75 2.76 2.93 62200.0 2.93
2020-04-24 2.97 2.7 2.97 2.79 102800.0 2.79
2020-04-23 3.16 2.85 3.15 2.95 152300.0 2.95
2020-04-22 3.1 2.9 3.1 2.99 56800.0 2.99
2020-04-21 3.23 2.9 3.23 3.07 64100.0 3.07
2020-04-20 3.25 3.01 3.09 3.23 54000.0 3.23
2020-04-17 3.26 2.61 3.16 3.09 201400.0 3.09
2020-04-16 3.31 3.1 3.29 3.16 98700.0 3.16
2020-04-15 3.33 3.1 3.21 3.27 74300.0 3.27
2020-04-14 3.68 3.1 3.68 3.31 301600.0 3.31
2020-04-13 4.18 3.5 4.15 3.7 644000.0 3.7
2020-04-09 5.62 3.15 4.65 3.34 3807400.0 3.34
2020-04-08 3.07 2.3 2.4 2.75 497300.0 2.75
2020-04-07 2.33 1.93 2.33 2.0 41500.0 2.0
2020-04-06 2.29 1.89 2.12 2.2 11900.0 2.2
2020-04-03 2.16 1.92 2.0 2.16 27000.0 2.16
2020-04-02 2.09 1.92 1.95 2.0 7000.0 2.0
2020-04-01 2.12 1.83 2.01 2.05 23600.0 2.05
2020-03-31 2.1 2.0 2.0 2.1 18100.0 2.1
2020-03-30 2.34 2.02 2.12 2.09 15000.0 2.09
2020-03-27 2.34 2.0 2.2 2.12 23100.0 2.12
2020-03-26 2.47 2.2 2.47 2.39 42700.0 2.39
2020-03-25 2.62 2.02 2.62 2.5 58400.0 2.5
2020-03-24 3.5 2.34 2.97 2.57 535500.0 2.57
2020-03-23 3.5 2.1 3.5 2.4 173400.0 2.4
2020-03-20 3.24 2.25 2.3 2.48 53200.0 2.48
2020-03-19 2.3 1.86 1.86 2.24 24900.0 2.24
2020-03-18 1.87 1.63 1.74 1.85 75700.0 1.85
2020-03-17 1.88 1.45 1.56 1.75 64500.0 1.75
2020-03-16 1.84 1.26 1.82 1.45 207400.0 1.45
2020-03-13 2.39 1.93 2.3 2.0 57000.0 2.0
2020-03-12 2.95 2.16 2.8 2.21 77800.0 2.21
2020-03-11 3.52 2.9 3.52 2.9 43300.0 2.9
2020-03-10 3.67 3.43 3.54 3.52 30200.0 3.52
2020-03-09 3.7 3.4 3.65 3.5 62900.0 3.5
2020-03-06 3.99 3.71 3.9 3.71 41900.0 3.71
2020-03-05 4.04 3.75 4.03 3.76 55600.0 3.76
2020-03-04 4.0 3.8 3.92 4.0 63700.0 4.0
2020-03-03 5.09 3.9 4.5 3.91 1225900.0 3.91
2020-03-02 3.95 3.52 3.72 3.93 28900.0 3.93
2020-02-28 4.01 3.5 4.01 3.72 22100.0 3.72
2020-02-27 3.95 3.4 3.8 3.9 87000.0 3.9
2020-02-26 4.05 3.7 3.96 3.79 44600.0 3.79
2020-02-25 4.09 3.99 4.09 3.99 28000.0 3.99
2020-02-24 4.11 4.0 4.06 4.07 39200.0 4.07
2020-02-21 4.21 4.07 4.2 4.1 33400.0 4.1
2020-02-20 4.24 4.1 4.1 4.13 36900.0 4.13
2020-02-19 4.24 4.03 4.15 4.14 41500.0 4.14
2020-02-18 4.16 4.0 4.06 4.14 42800.0 4.14