COSCIENS Biopharma Inc. (CSCI)
NASDAQ: CSCI · Real-Time Price · USD
3.200
+0.050 (1.59%)
Apr 25, 2025, 4:00 PM EDT - Market closed
COSCIENS Biopharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 2.22% | 2,509 |
Apr 24, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.29% | 1,080 |
Apr 23, 2025 | 3.10 | 3.15 | 3.10 | 3.11 | 3.11 | 2.47% | 8,839 |
Apr 22, 2025 | 3.07 | 3.09 | 2.84 | 3.04 | 3.04 | -0.49% | 3,608 |
Apr 21, 2025 | 2.92 | 3.06 | 2.92 | 3.05 | 3.05 | 7.81% | 1,977 |
Apr 17, 2025 | 2.82 | 2.83 | 2.78 | 2.83 | 2.83 | 0.32% | 3,133 |
Apr 16, 2025 | 2.91 | 3.07 | 2.76 | 2.82 | 2.82 | -0.70% | 3,547 |
Apr 15, 2025 | 3.19 | 3.19 | 2.84 | 2.84 | 2.84 | -2.41% | 1,649 |
Apr 14, 2025 | 2.83 | 3.07 | 2.62 | 2.91 | 2.91 | 2.14% | 1,594 |
Apr 11, 2025 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | 1.57% | 977 |
Apr 10, 2025 | 2.85 | 3.00 | 2.81 | 2.81 | 2.81 | -0.53% | 4,421 |
Apr 9, 2025 | 2.52 | 3.08 | 2.35 | 2.82 | 2.82 | 15.10% | 36,725 |
Apr 8, 2025 | 2.44 | 2.63 | 2.30 | 2.45 | 2.45 | 0.82% | 3,285 |
Apr 7, 2025 | 2.56 | 2.56 | 2.30 | 2.43 | 2.43 | -5.08% | 3,120 |
Apr 4, 2025 | 2.57 | 2.83 | 2.51 | 2.56 | 2.56 | -5.71% | 4,796 |
Apr 3, 2025 | 2.80 | 2.86 | 2.70 | 2.72 | 2.72 | -7.78% | 5,396 |
Apr 2, 2025 | 2.82 | 2.99 | 2.77 | 2.94 | 2.94 | 2.58% | 16,901 |
Apr 1, 2025 | 2.79 | 3.11 | 2.79 | 2.87 | 2.87 | 1.77% | 7,911 |
Mar 31, 2025 | 3.10 | 3.10 | 2.81 | 2.82 | 2.82 | -7.24% | 1,696 |
Mar 28, 2025 | 3.01 | 3.16 | 3.01 | 3.04 | 3.04 | -1.14% | 3,057 |
Mar 27, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | -4.21% | 491 |
Mar 26, 2025 | 3.18 | 3.30 | 3.15 | 3.21 | 3.21 | 4.66% | 2,539 |
Mar 25, 2025 | 3.12 | 3.30 | 3.07 | 3.07 | 3.07 | -4.75% | 3,120 |
Mar 24, 2025 | 3.20 | 3.53 | 3.02 | 3.22 | 3.22 | 0.63% | 64,065 |
Mar 21, 2025 | 3.31 | 3.57 | 3.12 | 3.20 | 3.20 | -6.71% | 25,829 |
Mar 20, 2025 | 4.40 | 4.40 | 3.17 | 3.43 | 3.43 | -21.15% | 80,126 |
Mar 19, 2025 | 3.46 | 4.61 | 3.34 | 4.35 | 4.35 | 30.63% | 222,984 |
Mar 18, 2025 | 3.18 | 3.49 | 3.15 | 3.33 | 3.33 | 4.72% | 10,371 |
Mar 17, 2025 | 3.50 | 3.50 | 3.03 | 3.18 | 3.18 | -3.34% | 27,873 |
Mar 14, 2025 | 2.90 | 3.65 | 2.72 | 3.29 | 3.29 | 5.79% | 59,159 |
Mar 13, 2025 | 2.22 | 3.19 | 1.96 | 3.11 | 3.11 | 15.61% | 676,412 |
Mar 12, 2025 | 2.69 | 2.70 | 2.66 | 2.69 | 2.69 | 0.90% | 3,433 |
Mar 11, 2025 | 2.65 | 2.69 | 2.65 | 2.67 | 2.67 | -0.89% | 935 |
Mar 10, 2025 | 2.80 | 2.81 | 2.69 | 2.69 | 2.69 | -2.18% | 11,797 |
Mar 7, 2025 | 2.72 | 2.89 | 2.72 | 2.75 | 2.75 | 1.03% | 2,068 |
Mar 6, 2025 | 2.78 | 2.90 | 2.71 | 2.72 | 2.72 | -2.09% | 6,453 |
Mar 5, 2025 | 2.75 | 2.90 | 2.70 | 2.78 | 2.78 | 2.96% | 4,727 |
Mar 4, 2025 | 2.65 | 2.74 | 2.64 | 2.70 | 2.70 | - | 2,046 |
Mar 3, 2025 | 2.74 | 2.77 | 2.70 | 2.70 | 2.70 | -4.59% | 1,354 |
Feb 28, 2025 | 2.73 | 2.84 | 2.70 | 2.83 | 2.83 | -2.41% | 3,341 |
Feb 27, 2025 | 2.89 | 2.98 | 2.71 | 2.90 | 2.90 | 3.20% | 9,636 |
Feb 26, 2025 | 2.67 | 2.92 | 2.67 | 2.81 | 2.81 | 4.07% | 4,779 |
Feb 25, 2025 | 2.79 | 2.85 | 2.63 | 2.70 | 2.70 | -5.26% | 3,531 |
Feb 24, 2025 | 2.86 | 2.89 | 2.85 | 2.85 | 2.85 | 4.78% | 573 |
Feb 21, 2025 | 2.70 | 2.86 | 2.70 | 2.72 | 2.72 | -0.91% | 7,802 |
Feb 20, 2025 | 2.73 | 2.75 | 2.73 | 2.75 | 2.75 | -1.61% | 630 |
Feb 19, 2025 | 2.83 | 2.85 | 2.73 | 2.79 | 2.79 | 2.20% | 3,316 |
Feb 18, 2025 | 2.69 | 2.73 | 2.69 | 2.73 | 2.73 | -1.09% | 2,556 |
Feb 14, 2025 | 2.79 | 2.79 | 2.75 | 2.76 | 2.76 | -2.47% | 2,161 |
Feb 13, 2025 | 2.66 | 2.85 | 2.66 | 2.83 | 2.83 | 1.87% | 15,238 |