COSCIENS Biopharma Inc. (CSCI)
NASDAQ: CSCI · Real-Time Price · USD
2.910
-0.080 (-2.68%)
Jan 22, 2025, 10:16 AM EST - Market open
COSCIENS Biopharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 21, 2025 | 3.11 | 3.13 | 2.80 | 2.94 | 2.94 | -2.00% | 12,625 |
Jan 17, 2025 | 2.90 | 3.13 | 2.89 | 3.00 | 3.00 | 3.81% | 5,445 |
Jan 16, 2025 | 2.96 | 3.06 | 2.75 | 2.89 | 2.89 | -2.73% | 8,834 |
Jan 15, 2025 | 3.14 | 3.15 | 2.77 | 2.97 | 2.97 | -7.73% | 4,876 |
Jan 14, 2025 | 3.23 | 3.23 | 3.03 | 3.22 | 3.22 | 1.26% | 679 |
Jan 13, 2025 | 3.36 | 3.41 | 3.18 | 3.18 | 3.18 | -6.47% | 3,598 |
Jan 10, 2025 | 3.22 | 3.41 | 3.22 | 3.40 | 3.40 | 5.72% | 5,132 |
Jan 8, 2025 | 3.40 | 3.51 | 3.22 | 3.22 | 3.22 | -6.32% | 4,981 |
Jan 7, 2025 | 3.56 | 3.60 | 3.35 | 3.43 | 3.43 | -5.40% | 4,733 |
Jan 6, 2025 | 3.37 | 3.71 | 3.37 | 3.63 | 3.63 | 8.01% | 15,846 |
Jan 3, 2025 | 2.90 | 3.48 | 2.80 | 3.36 | 3.36 | 23.08% | 77,378 |
Jan 2, 2025 | 2.74 | 2.88 | 2.73 | 2.73 | 2.73 | -1.44% | 5,511 |
Dec 31, 2024 | 2.90 | 2.90 | 2.68 | 2.77 | 2.77 | -2.46% | 8,589 |
Dec 30, 2024 | 2.57 | 2.91 | 2.56 | 2.84 | 2.84 | 6.17% | 12,546 |
Dec 27, 2024 | 2.68 | 2.68 | 2.65 | 2.68 | 2.68 | -4.29% | 3,937 |
Dec 26, 2024 | 2.67 | 2.80 | 2.67 | 2.80 | 2.80 | 4.68% | 2,833 |
Dec 24, 2024 | 2.55 | 2.67 | 2.55 | 2.67 | 2.67 | 3.25% | 1,781 |
Dec 23, 2024 | 2.54 | 2.78 | 2.50 | 2.59 | 2.59 | 3.44% | 10,260 |
Dec 20, 2024 | 2.71 | 2.74 | 2.50 | 2.50 | 2.50 | -10.55% | 5,466 |
Dec 19, 2024 | 2.70 | 2.80 | 2.62 | 2.80 | 2.80 | 5.04% | 5,761 |
Dec 18, 2024 | 2.87 | 2.87 | 2.62 | 2.66 | 2.66 | -7.92% | 2,371 |
Dec 17, 2024 | 2.91 | 2.94 | 2.89 | 2.89 | 2.89 | -0.86% | 3,532 |
Dec 16, 2024 | 2.90 | 2.99 | 2.90 | 2.92 | 2.92 | 0.52% | 5,515 |
Dec 13, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 349 |
Dec 12, 2024 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | - | 1,839 |
Dec 11, 2024 | 3.00 | 3.01 | 2.90 | 2.90 | 2.90 | 1.75% | 4,632 |
Dec 10, 2024 | 2.72 | 2.88 | 2.68 | 2.85 | 2.85 | 7.02% | 4,347 |
Dec 9, 2024 | 2.87 | 2.87 | 2.64 | 2.66 | 2.66 | -5.33% | 3,349 |
Dec 6, 2024 | 2.86 | 2.90 | 2.81 | 2.81 | 2.81 | -2.22% | 1,676 |
Dec 5, 2024 | 2.87 | 2.94 | 2.87 | 2.88 | 2.88 | 0.24% | 1,099 |
Dec 4, 2024 | 2.87 | 2.87 | 2.86 | 2.87 | 2.87 | 1.56% | 861 |
Dec 3, 2024 | 2.99 | 2.99 | 2.75 | 2.83 | 2.83 | -3.22% | 11,329 |
Dec 2, 2024 | 2.90 | 3.19 | 2.90 | 2.92 | 2.92 | -6.71% | 7,010 |
Nov 29, 2024 | 3.07 | 3.20 | 3.00 | 3.13 | 3.13 | 1.29% | 2,035 |
Nov 27, 2024 | 3.06 | 3.09 | 2.95 | 3.09 | 3.09 | 0.65% | 4,531 |
Nov 26, 2024 | 3.02 | 3.10 | 3.02 | 3.07 | 3.07 | -0.97% | 3,656 |
Nov 25, 2024 | 3.04 | 3.10 | 2.97 | 3.10 | 3.10 | 5.77% | 7,696 |
Nov 22, 2024 | 2.90 | 3.05 | 2.90 | 2.93 | 2.93 | -1.97% | 5,158 |
Nov 21, 2024 | 2.82 | 2.99 | 2.62 | 2.99 | 2.99 | 0.30% | 18,177 |
Nov 20, 2024 | 2.96 | 3.16 | 2.87 | 2.98 | 2.98 | -0.63% | 7,043 |
Nov 19, 2024 | 3.02 | 3.11 | 2.93 | 3.00 | 3.00 | -6.25% | 27,821 |
Nov 18, 2024 | 3.27 | 3.27 | 3.02 | 3.20 | 3.20 | -0.90% | 722 |
Nov 15, 2024 | 3.31 | 3.31 | 3.19 | 3.23 | 3.23 | 2.83% | 2,010 |
Nov 14, 2024 | 3.12 | 3.40 | 3.11 | 3.14 | 3.14 | -3.38% | 4,533 |
Nov 13, 2024 | 3.04 | 3.37 | 3.04 | 3.25 | 3.25 | 8.33% | 9,448 |
Nov 12, 2024 | 3.25 | 3.25 | 2.81 | 3.00 | 3.00 | -10.18% | 4,647 |
Nov 11, 2024 | 3.25 | 3.35 | 3.25 | 3.34 | 3.34 | -0.30% | 3,657 |
Nov 8, 2024 | 3.40 | 3.59 | 3.30 | 3.35 | 3.35 | -3.18% | 11,949 |
Nov 7, 2024 | 3.55 | 3.67 | 3.40 | 3.46 | 3.46 | -2.54% | 4,305 |
Nov 6, 2024 | 3.67 | 3.72 | 3.55 | 3.55 | 3.55 | -7.04% | 13,627 |
Nov 5, 2024 | 3.90 | 3.90 | 3.53 | 3.82 | 3.82 | 1.84% | 12,406 |
Nov 4, 2024 | 3.67 | 3.90 | 3.55 | 3.75 | 3.75 | 5.34% | 9,428 |
Nov 1, 2024 | 3.65 | 3.74 | 3.52 | 3.56 | 3.56 | 0.56% | 8,861 |
Oct 31, 2024 | 3.55 | 3.55 | 3.52 | 3.54 | 3.54 | -0.28% | 1,162 |
Oct 30, 2024 | 3.50 | 3.74 | 3.50 | 3.55 | 3.55 | -1.61% | 724 |
Oct 29, 2024 | 3.56 | 3.61 | 3.51 | 3.61 | 3.61 | -2.96% | 872 |
Oct 28, 2024 | 3.70 | 3.82 | 3.55 | 3.72 | 3.72 | 0.76% | 3,463 |
Oct 25, 2024 | 3.60 | 3.84 | 3.60 | 3.69 | 3.69 | -0.27% | 8,022 |
Oct 24, 2024 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | -0.27% | 1,402 |
Oct 23, 2024 | 3.68 | 3.90 | 3.68 | 3.71 | 3.71 | 0.27% | 3,841 |
Oct 22, 2024 | 3.70 | 3.73 | 3.70 | 3.70 | 3.70 | - | 2,200 |
Oct 21, 2024 | 3.70 | 3.75 | 3.70 | 3.70 | 3.70 | - | 3,096 |
Oct 18, 2024 | 3.51 | 3.70 | 3.51 | 3.70 | 3.70 | - | 1,246 |
Oct 17, 2024 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | -0.27% | 1,777 |
Oct 16, 2024 | 3.71 | 3.99 | 3.71 | 3.71 | 3.71 | -2.11% | 3,394 |
Oct 15, 2024 | 3.84 | 3.86 | 3.72 | 3.79 | 3.79 | 0.69% | 4,635 |
Oct 14, 2024 | 3.70 | 3.97 | 3.70 | 3.76 | 3.76 | 0.97% | 8,442 |
Oct 11, 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 210 |
Oct 10, 2024 | 3.70 | 3.81 | 3.70 | 3.73 | 3.73 | 0.76% | 6,679 |
Oct 9, 2024 | 3.70 | 3.90 | 3.70 | 3.70 | 3.70 | - | 1,408 |
Oct 8, 2024 | 3.72 | 3.85 | 3.68 | 3.70 | 3.70 | - | 5,004 |
Oct 7, 2024 | 3.80 | 3.82 | 3.69 | 3.70 | 3.70 | - | 7,243 |
Oct 4, 2024 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | - | 1,678 |
Oct 3, 2024 | 3.82 | 3.82 | 3.70 | 3.70 | 3.70 | -5.13% | 560 |
Oct 2, 2024 | 3.88 | 3.90 | 3.87 | 3.90 | 3.90 | 2.63% | 1,357 |
Oct 1, 2024 | 3.70 | 3.88 | 3.70 | 3.80 | 3.80 | 1.33% | 19,276 |
Sep 30, 2024 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -1.32% | 765 |
Sep 27, 2024 | 3.83 | 4.01 | 3.72 | 3.80 | 3.80 | -3.80% | 10,411 |
Sep 26, 2024 | 3.51 | 4.00 | 3.51 | 3.95 | 3.95 | 2.86% | 9,540 |
Sep 25, 2024 | 3.71 | 3.95 | 3.71 | 3.84 | 3.84 | 1.05% | 5,076 |
Sep 24, 2024 | 3.85 | 4.02 | 3.65 | 3.80 | 3.80 | -2.61% | 6,241 |
Sep 23, 2024 | 4.02 | 4.02 | 3.50 | 3.90 | 3.90 | -5.59% | 3,679 |
Sep 20, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.29% | 400 |
Sep 19, 2024 | 4.08 | 4.30 | 4.08 | 4.15 | 4.15 | -2.01% | 2,443 |
Sep 18, 2024 | 4.14 | 4.30 | 4.05 | 4.23 | 4.23 | 3.17% | 10,885 |
Sep 17, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.30% | 350 |
Sep 16, 2024 | 4.14 | 4.29 | 4.14 | 4.24 | 4.24 | 1.92% | 6,818 |
Sep 13, 2024 | 4.03 | 4.31 | 4.03 | 4.16 | 4.16 | 3.23% | 7,899 |
Sep 12, 2024 | 4.13 | 4.13 | 4.00 | 4.03 | 4.03 | -1.71% | 3,256 |
Sep 11, 2024 | 4.02 | 4.15 | 4.02 | 4.10 | 4.10 | 1.23% | 1,767 |
Sep 10, 2024 | 4.10 | 4.13 | 3.97 | 4.05 | 4.05 | -1.22% | 6,807 |
Sep 9, 2024 | 3.93 | 4.10 | 3.93 | 4.10 | 4.10 | 2.50% | 6,930 |
Sep 6, 2024 | 3.82 | 4.00 | 3.77 | 4.00 | 4.00 | - | 6,279 |
Sep 5, 2024 | 3.98 | 4.00 | 3.71 | 4.00 | 4.00 | 3.36% | 7,589 |
Sep 4, 2024 | 3.97 | 4.04 | 3.87 | 3.87 | 3.87 | -2.52% | 9,625 |
Sep 3, 2024 | 3.98 | 3.98 | 3.91 | 3.97 | 3.97 | -1.00% | 2,811 |
Aug 30, 2024 | 3.76 | 4.08 | 3.62 | 4.01 | 4.01 | 6.65% | 14,739 |
Aug 29, 2024 | 3.75 | 3.80 | 3.70 | 3.76 | 3.76 | -0.79% | 4,654 |
Aug 28, 2024 | 3.96 | 4.09 | 3.49 | 3.79 | 3.79 | -4.29% | 39,794 |
Aug 27, 2024 | 3.66 | 4.49 | 3.56 | 3.96 | 3.96 | -32.42% | 125,700 |