CNS Pharmaceuticals Historical Data - CNSP

기업명	주식 심볼	시장	주식 타입
CNS Pharmaceuticals Inc	CNSP	나스닥	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.0006	-0.28%	0.2144	07:16:20

개장가	저가	고가	종가	전일 종가
0.22	0.2035	0.22	0.21135	0.215

CNSP Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.198	0.22	0.192	0.2111184	100,223	0.0164	8.28%
1개월	0.36	0.38	0.19	0.2344169	195,797	-0.1456	-40.44%
3개월	0.2702	0.478	0.19	0.3015131	319,297	-0.0558	-20.65%
6개월	1.89	2.75	0.19	0.5071752	268,558	-1.68	-88.66%
1년	1.59	2.98	0.19	1.36	329,288	-1.38	-86.52%
3년	60.00	80.40	0.19	11.14	681,215	-59.79	-99.64%
5년	123.30	170.697	0.19	32.19	644,306	-123.09	-99.83%

Date	Close	Change	Change (%)	Open	High	Low	Volume
01 5월(5) 2024	0.21135	-0.00365	-1.70%	0.22	0.22	0.2035	48,191
30 4월(4) 2024	0.215	0.00	0.00%	0.2139	0.215	0.20	66,386
27 4월(4) 2024	0.215	0.011	5.39%	0.21	0.22	0.20	109,097
26 4월(4) 2024	0.204	-0.01	-4.67%	0.2146	0.2146	0.195	105,007
25 4월(4) 2024	0.214	0.004	1.90%	0.2099	0.2198	0.20	78,272
24 4월(4) 2024	0.21	0.0109	5.47%	0.198	0.2149	0.192	142,355
23 4월(4) 2024	0.1991	-0.0029	-1.44%	0.2047	0.2099	0.1911	87,433
20 4월(4) 2024	0.202	-0.002	-0.98%	0.2176	0.2176	0.1912	87,253
19 4월(4) 2024	0.204	-0.0004	-0.20%	0.209	0.2099	0.1912	133,953
18 4월(4) 2024	0.2044	-0.0041	-1.97%	0.205	0.2075	0.19	209,346
17 4월(4) 2024	0.2085	-0.0356	-14.58%	0.238	0.242285	0.2075	361,065
16 4월(4) 2024	0.2441	0.0007	0.29%	0.261	0.261	0.232	117,498
13 4월(4) 2024	0.2434	0.0034	1.42%	0.236	0.25	0.232	202,147
12 4월(4) 2024	0.24	0.0082	3.54%	0.239	0.25	0.2318	151,027
11 4월(4) 2024	0.2318	0.0028	1.22%	0.238	0.239	0.2211	145,963
10 4월(4) 2024	0.229	0.005	2.23%	0.23	0.2465	0.2241	281,622
09 4월(4) 2024	0.224	-0.0346	-13.38%	0.2749	0.2795	0.22	795,892
06 4월(4) 2024	0.258599	-0.0229	-8.14%	0.2987	0.3176	0.25	259,312
05 4월(4) 2024	0.2815	-0.01095	-3.74%	0.2905	0.2999	0.281	66,647
04 4월(4) 2024	0.29245	-0.01505	-4.89%	0.30	0.31385	0.281	224,963
03 4월(4) 2024	0.3075	-0.0523	-14.54%	0.36	0.38	0.30	290,697