Skip to main content
COSCIENS Biopharma Inc. (CSCI)
NASDAQ: CSCI · Real-Time Price · USD
2.720
-0.040 (-1.45%)
Feb 21, 2025, 4:00 PM EST - Market closed

COSCIENS Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.702.862.702.722.72-0.91%7,802
Feb 20, 20252.732.752.732.752.75-1.61%630
Feb 19, 20252.832.852.732.792.792.20%3,316
Feb 18, 20252.692.732.692.732.73-1.09%2,556
Feb 14, 20252.792.792.752.762.76-2.47%2,161
Feb 13, 20252.662.852.662.832.831.87%15,238
Feb 12, 20252.712.792.662.782.782.13%3,516
Feb 11, 20252.852.852.712.722.72-4,177
Feb 10, 20252.642.962.642.722.72-1.45%8,127
Feb 7, 20252.662.812.662.762.763.37%1,314
Feb 6, 20252.672.672.672.672.67-5.45%1,856
Feb 5, 20252.682.822.592.822.82-1.60%2,511
Feb 4, 20252.542.872.532.872.8710.38%13,907
Feb 3, 20252.603.002.382.602.60-3.70%70,560
Jan 31, 20252.742.742.702.702.70-2.53%1,398
Jan 30, 20252.712.802.712.772.772.21%6,050
Jan 29, 20252.712.812.712.712.71-1.31%3,060
Jan 28, 20252.752.802.612.752.75-0.79%5,851
Jan 27, 20252.752.922.612.772.77-4.22%3,110
Jan 24, 20252.562.982.562.892.890.52%5,882
Jan 23, 20252.992.992.812.882.882.68%1,811
Jan 22, 20252.932.962.802.802.80-4.76%5,569
Jan 21, 20253.113.132.802.942.94-2.00%12,625
Jan 17, 20252.903.132.893.003.003.81%5,445
Jan 16, 20252.963.062.752.892.89-2.73%8,834
Jan 15, 20253.143.152.772.972.97-7.73%4,876
Jan 14, 20253.233.233.033.223.221.26%679
Jan 13, 20253.363.413.183.183.18-6.47%3,598
Jan 10, 20253.223.413.223.403.405.72%5,132
Jan 8, 20253.403.513.223.223.22-6.32%4,981
Jan 7, 20253.563.603.353.433.43-5.40%4,733
Jan 6, 20253.373.713.373.633.638.01%15,846
Jan 3, 20252.903.482.803.363.3623.08%77,378
Jan 2, 20252.742.882.732.732.73-1.44%5,511
Dec 31, 20242.902.902.682.772.77-2.46%8,589
Dec 30, 20242.572.912.562.842.846.17%12,546
Dec 27, 20242.682.682.652.682.68-4.29%3,937
Dec 26, 20242.672.802.672.802.804.68%2,833
Dec 24, 20242.552.672.552.672.673.25%1,781
Dec 23, 20242.542.782.502.592.593.44%10,260
Dec 20, 20242.712.742.502.502.50-10.55%5,466
Dec 19, 20242.702.802.622.802.805.04%5,761
Dec 18, 20242.872.872.622.662.66-7.92%2,371
Dec 17, 20242.912.942.892.892.89-0.86%3,532
Dec 16, 20242.902.992.902.922.920.52%5,515
Dec 13, 20242.902.902.902.902.90-349
Dec 12, 20242.802.902.802.902.90-1,839
Dec 11, 20243.003.012.902.902.901.75%4,632
Dec 10, 20242.722.882.682.852.857.02%4,347
Dec 9, 20242.872.872.642.662.66-5.33%3,349
Dec 6, 20242.862.902.812.812.81-2.22%1,676
Dec 5, 20242.872.942.872.882.880.24%1,099
Dec 4, 20242.872.872.862.872.871.56%861
Dec 3, 20242.992.992.752.832.83-3.22%11,329
Dec 2, 20242.903.192.902.922.92-6.71%7,010
Nov 29, 20243.073.203.003.133.131.29%2,035
Nov 27, 20243.063.092.953.093.090.65%4,531
Nov 26, 20243.023.103.023.073.07-0.97%3,656
Nov 25, 20243.043.102.973.103.105.77%7,696
Nov 22, 20242.903.052.902.932.93-1.97%5,158
Nov 21, 20242.822.992.622.992.990.30%18,177
Nov 20, 20242.963.162.872.982.98-0.63%7,043
Nov 19, 20243.023.112.933.003.00-6.25%27,821
Nov 18, 20243.273.273.023.203.20-0.90%722
Nov 15, 20243.313.313.193.233.232.83%2,010
Nov 14, 20243.123.403.113.143.14-3.38%4,533
Nov 13, 20243.043.373.043.253.258.33%9,448
Nov 12, 20243.253.252.813.003.00-10.18%4,647
Nov 11, 20243.253.353.253.343.34-0.30%3,657
Nov 8, 20243.403.593.303.353.35-3.18%11,949
Nov 7, 20243.553.673.403.463.46-2.54%4,305
Nov 6, 20243.673.723.553.553.55-7.04%13,627
Nov 5, 20243.903.903.533.823.821.84%12,406
Nov 4, 20243.673.903.553.753.755.34%9,428
Nov 1, 20243.653.743.523.563.560.56%8,861
Oct 31, 20243.553.553.523.543.54-0.28%1,162
Oct 30, 20243.503.743.503.553.55-1.61%724
Oct 29, 20243.563.613.513.613.61-2.96%872
Oct 28, 20243.703.823.553.723.720.76%3,463
Oct 25, 20243.603.843.603.693.69-0.27%8,022
Oct 24, 20243.703.803.703.703.70-0.27%1,402
Oct 23, 20243.683.903.683.713.710.27%3,841
Oct 22, 20243.703.733.703.703.70-2,200
Oct 21, 20243.703.753.703.703.70-3,096
Oct 18, 20243.513.703.513.703.70-1,246
Oct 17, 20243.713.713.703.703.70-0.27%1,777
Oct 16, 20243.713.993.713.713.71-2.11%3,394
Oct 15, 20243.843.863.723.793.790.69%4,635
Oct 14, 20243.703.973.703.763.760.97%8,442
Oct 11, 20243.733.733.733.733.73-210
Oct 10, 20243.703.813.703.733.730.76%6,679
Oct 9, 20243.703.903.703.703.70-1,408
Oct 8, 20243.723.853.683.703.70-5,004
Oct 7, 20243.803.823.693.703.70-7,243
Oct 4, 20243.703.803.703.703.70-1,678
Oct 3, 20243.823.823.703.703.70-5.13%560
Oct 2, 20243.883.903.873.903.902.63%1,357
Oct 1, 20243.703.883.703.803.801.33%19,276
Sep 30, 20243.803.803.753.753.75-1.32%765
Sep 27, 20243.834.013.723.803.80-3.80%10,411