CNS Pharmaceuticals, Inc. CNSP
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$5,24-0,23 (-4,29 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,24 | -1,13 % | $5,35 | $5,35 | $5,24 | 900 |
| 2026-09-30 | $5,30 | +8,01 % | $5,25 | $5,47 | $4,93 | 8,00K |
| 2026-09-29 | $4,91 | -3,97 % | $4,91 | $4,91 | $4,91 | 500 |
| 2026-09-28 | $5,11 | +3,63 % | $4,98 | $5,11 | $4,97 | 2,40K |
| 2026-09-25 | $4,93 | -4,25 % | $5,21 | $5,21 | $4,93 | 1,30K |
| 2026-09-24 | $5,15 | 0,00 % | $5,15 | $5,15 | $5,15 | 1,80K |
| 2026-09-23 | $5,15 | -1,70 % | $5,15 | $5,15 | $5,15 | 2,90K |
| 2026-09-22 | $5,24 | +0,38 % | $5,24 | $5,24 | $5,00 | 2,70K |
| 2026-09-21 | $5,22 | +2,13 % | $5,12 | $5,50 | $5,12 | 2,30K |
| 2026-09-18 | $5,11 | -0,20 % | $5,12 | $5,12 | $5,06 | 4,40K |
| 2026-09-17 | $5,12 | -6,91 % | $5,35 | $5,35 | $5,05 | 2,60K |
| 2026-09-16 | $5,50 | -3,51 % | $5,54 | $5,54 | $5,50 | 3,90K |
| 2026-09-15 | $5,70 | 0,00 % | $5,70 | $5,70 | $5,70 | 2,00K |
| 2026-09-14 | $5,70 | -2,40 % | $5,70 | $5,70 | $5,70 | 1,00K |
| 2026-09-11 | $5,84 | +1,57 % | $5,84 | $5,84 | $5,73 | 18,50K |
| 2026-09-10 | $5,75 | -0,52 % | $5,79 | $5,79 | $5,75 | 1,60K |
| 2026-09-09 | $5,78 | -2,69 % | $5,89 | $5,94 | $5,76 | 2,70K |
| 2026-09-08 | $5,94 | +3,66 % | $5,64 | $5,99 | $5,64 | 10,60K |
| 2026-09-04 | $5,73 | -2,67 % | $5,86 | $5,92 | $5,73 | 4,80K |
| 2026-09-03 | $5,89 | -2,05 % | $6,00 | $6,00 | $5,60 | 1,70K |
| 2026-09-02 | $6,01 | +2,00 % | $5,91 | $6,01 | $5,74 | 19,70K |
| 2026-09-01 | $5,89 | -1,47 % | $5,77 | $5,89 | $5,77 | 1,70K |
| 2026-08-31 | $5,98 | +8,27 % | $5,63 | $5,98 | $5,61 | 5,10K |
| 2026-08-28 | $5,52 | +0,11 % | $5,70 | $5,79 | $5,48 | 3,70K |
| 2026-08-27 | $5,52 | +1,42 % | $5,57 | $5,80 | $5,50 | 7,20K |
| 2026-08-26 | $5,44 | -6,21 % | $5,80 | $5,81 | $5,44 | 7,00K |
| 2026-08-25 | $5,80 | -2,36 % | $5,74 | $6,05 | $5,74 | 8,60K |
| 2026-08-24 | $5,94 | +1,89 % | $5,71 | $6,19 | $5,60 | 18,80K |
| 2026-08-21 | $5,83 | -2,83 % | $5,97 | $6,05 | $5,83 | 8,00K |
| 2026-08-20 | $6,00 | +2,92 % | $5,71 | $6,08 | $5,71 | 4,10K |
| 2026-08-19 | $5,83 | -0,55 % | $6,07 | $6,19 | $5,70 | 21,40K |
| 2026-08-18 | $5,86 | +8,56 % | $5,30 | $6,15 | $5,30 | 26,80K |
| 2026-08-17 | $5,40 | -2,17 % | $5,51 | $5,81 | $5,40 | 3,70K |
| 2026-08-14 | $5,52 | +7,18 % | $5,50 | $5,70 | $5,39 | 6,70K |
| 2026-08-13 | $5,15 | +2,79 % | $5,00 | $5,40 | $4,90 | 4,60K |
| 2026-08-12 | $5,01 | -8,91 % | $5,22 | $5,30 | $4,85 | 13,20K |
| 2026-08-11 | $5,50 | +7,21 % | $5,04 | $5,50 | $4,90 | 2,90K |
| 2026-08-10 | $5,13 | -4,65 % | $4,98 | $5,13 | $4,98 | 1,40K |
| 2026-08-07 | $5,38 | +2,77 % | $5,25 | $5,38 | $5,19 | 2,00K |
| 2026-08-06 | $5,24 | -3,06 % | $5,34 | $5,49 | $5,15 | 1,50K |
| 2026-08-05 | $5,40 | +0,75 % | $5,34 | $5,50 | $5,20 | 2,70K |
| 2026-08-04 | $5,36 | -7,43 % | $5,61 | $5,61 | $5,35 | 3,00K |
| 2026-08-03 | $5,79 | -0,46 % | $5,75 | $5,81 | $5,56 | 7,40K |
| 2026-07-31 | $5,82 | +19,94 % | $4,81 | $5,82 | $4,81 | 11,50K |
| 2026-07-30 | $4,85 | -3,00 % | $4,85 | $4,85 | $4,80 | 3,20K |
| 2026-07-29 | $5,00 | -1,38 % | $5,00 | $5,00 | $5,00 | 3,30K |
| 2026-07-28 | $5,07 | 0,00 % | $5,12 | $5,23 | $5,07 | 4,70K |
| 2026-07-27 | $5,07 | -3,06 % | $5,08 | $5,17 | $5,07 | 3,20K |
| 2026-07-24 | $5,23 | -3,33 % | $5,39 | $5,55 | $5,20 | 7,80K |
| 2026-07-23 | $5,41 | -6,72 % | $5,70 | $6,00 | $5,25 | 16,20K |
| 2026-07-22 | $5,80 | +7,61 % | $5,39 | $5,80 | $5,39 | 8,40K |
| 2026-07-21 | $5,39 | -2,00 % | $5,68 | $5,68 | $5,29 | 20,10K |
| 2026-07-20 | $5,50 | +9,13 % | $5,01 | $5,50 | $5,01 | 16,10K |
| 2026-07-17 | $5,04 | +6,33 % | $4,82 | $5,05 | $4,66 | 7,60K |
| 2026-07-16 | $4,74 | +1,28 % | $4,66 | $5,22 | $4,65 | 10,00K |
| 2026-07-15 | $4,68 | -3,70 % | $4,91 | $4,91 | $4,61 | 4,20K |
| 2026-07-14 | $4,86 | -4,52 % | $5,04 | $5,04 | $4,80 | 4,20K |
| 2026-07-13 | $5,09 | -1,45 % | $4,99 | $5,27 | $4,95 | 3,70K |
| 2026-07-10 | $5,16 | -2,91 % | $5,23 | $5,23 | $5,16 | 4,30K |
| 2026-07-09 | $5,32 | -1,48 % | $4,98 | $5,35 | $4,98 | 9,30K |
| 2026-07-08 | $5,40 | +5,78 % | $5,21 | $5,40 | $5,09 | 13,40K |
| 2026-07-07 | $5,11 | +2,51 % | $4,85 | $5,45 | $4,37 | 19,50K |
| 2026-07-06 | $4,98 | -1,78 % | $5,07 | $5,07 | $4,90 | 11,50K |
| 2026-07-02 | $5,07 | +8,33 % | $5,02 | $5,07 | $4,66 | 11,00K |
| 2026-07-01 | $4,68 | -2,09 % | $4,89 | $4,95 | $4,53 | 14,40K |
| 2026-06-30 | $4,78 | +15,18 % | $4,18 | $4,90 | $4,10 | 17,20K |
| 2026-06-29 | $4,15 | +4,27 % | $4,10 | $4,39 | $4,00 | 11,20K |
| 2026-06-26 | $3,98 | -4,14 % | $4,01 | $4,20 | $3,90 | 15,80K |
| 2026-06-25 | $4,15 | -0,43 % | $4,02 | $4,20 | $4,00 | 7,60K |
| 2026-06-24 | $4,17 | -2,80 % | $4,22 | $4,29 | $3,95 | 13,60K |
| 2026-06-23 | $4,29 | +0,23 % | $4,25 | $4,36 | $4,25 | 6,90K |
| 2026-06-22 | $4,28 | -8,94 % | $4,64 | $4,64 | $4,28 | 9,30K |
| 2026-06-18 | $4,70 | +3,75 % | $4,51 | $4,71 | $4,45 | 26,70K |
| 2026-06-17 | $4,53 | -2,16 % | $4,58 | $4,58 | $4,53 | 7,50K |
| 2026-06-16 | $4,63 | -2,32 % | $4,72 | $4,87 | $4,60 | 17,70K |
| 2026-06-15 | $4,74 | -3,07 % | $4,79 | $5,01 | $4,73 | 9,00K |
| 2026-06-12 | $4,89 | +3,60 % | $4,63 | $5,10 | $4,63 | 21,10K |
| 2026-06-11 | $4,72 | +2,39 % | $4,55 | $4,90 | $4,40 | 18,50K |
| 2026-06-10 | $4,61 | +0,44 % | $4,59 | $4,71 | $4,42 | 30,80K |
| 2026-06-09 | $4,59 | -6,13 % | $4,79 | $4,85 | $4,59 | 44,70K |
| 2026-06-08 | $4,89 | -2,20 % | $4,91 | $5,21 | $4,86 | 20,10K |
| 2026-06-05 | $5,00 | -5,30 % | $5,17 | $5,17 | $4,96 | 13,60K |
| 2026-06-04 | $5,28 | +0,76 % | $4,86 | $5,34 | $4,85 | 21,20K |
| 2026-06-03 | $5,24 | +6,50 % | $4,85 | $5,24 | $4,85 | 25,10K |
| 2026-06-02 | $4,92 | -2,19 % | $4,93 | $5,09 | $4,91 | 10,20K |
| 2026-06-01 | $5,03 | -7,54 % | $5,15 | $5,29 | $4,97 | 17,50K |
| 2026-05-29 | $5,44 | +11,25 % | $4,88 | $5,44 | $4,85 | 24,70K |
| 2026-05-28 | $4,89 | -4,49 % | $4,98 | $5,17 | $4,75 | 41,90K |
| 2026-05-27 | $5,12 | -1,92 % | $4,83 | $5,22 | $4,83 | 75,40K |
| 2026-05-26 | $5,22 | -3,69 % | $4,91 | $5,61 | $4,68 | 944,60K |