COSCIENS Biopharma Inc. (CSCI)
NASDAQ: CSCI · Real-Time Price · USD
3.750
+0.190 (5.34%)
Nov 4, 2024, 4:00 PM EST - Market closed

COSCIENS Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20243.514.003.513.953.952.86%9,540
Sep 25, 20243.713.953.713.843.841.05%5,076
Sep 24, 20243.854.023.653.803.80-2.61%6,241
Sep 23, 20244.024.023.503.903.90-5.59%3,679
Sep 20, 20244.134.134.134.134.13-0.29%400
Sep 19, 20244.084.304.084.154.15-2.01%2,443
Sep 18, 20244.144.304.054.234.233.17%10,885
Sep 17, 20244.104.104.104.104.10-3.30%350
Sep 16, 20244.144.294.144.244.241.92%6,818
Sep 13, 20244.034.314.034.164.163.23%7,899
Sep 12, 20244.134.134.004.034.03-1.71%3,256
Sep 11, 20244.024.154.024.104.101.23%1,767
Sep 10, 20244.104.133.974.054.05-1.22%6,807
Sep 9, 20243.934.103.934.104.102.50%6,930
Sep 6, 20243.824.003.774.004.00-6,279
Sep 5, 20243.984.003.714.004.003.36%7,589
Sep 4, 20243.974.043.873.873.87-2.52%9,625
Sep 3, 20243.983.983.913.973.97-1.00%2,811
Aug 30, 20243.764.083.624.014.016.65%14,739
Aug 29, 20243.753.803.703.763.76-0.79%4,654
Aug 28, 20243.964.093.493.793.79-4.29%39,794
Aug 27, 20243.664.493.563.963.96-32.42%125,700
Aug 26, 20245.735.865.695.865.86-5.18%1,898
Aug 23, 20246.186.185.926.186.182.23%6,935
Aug 22, 20245.816.055.816.056.053.14%1,676
Aug 21, 20245.925.925.805.865.86-0.15%3,353
Aug 20, 20245.965.965.875.875.872.44%888
Aug 19, 20246.226.405.665.735.731.42%5,412
Aug 16, 20246.316.405.655.655.65-5.99%4,186
Aug 15, 20246.076.376.006.016.01-7.54%1,992
Aug 14, 20246.466.586.306.506.501.33%4,625
Aug 13, 20246.446.456.286.426.421.66%2,880
Aug 12, 20245.516.605.476.316.312.77%3,927
Aug 9, 20246.226.776.086.146.147.34%4,384
Aug 8, 20245.516.205.485.725.725.93%7,563
Aug 7, 20245.305.745.305.405.40-0.46%8,445
Aug 6, 20245.555.555.305.435.432.30%1,174
Aug 5, 20245.165.555.075.305.30-10.50%5,540
Aug 2, 20245.725.935.625.935.93-0.84%1,656
Aug 1, 20245.846.365.765.985.983.02%6,687
Jul 31, 20245.805.805.805.805.804.50%2,494
Jul 30, 20245.365.615.365.555.550.73%1,116
Jul 29, 20245.155.735.155.515.512.99%7,179
Jul 26, 20245.485.485.355.355.35-0.93%1,669
Jul 25, 20245.405.405.405.405.40-225
Jul 24, 20245.575.575.395.405.40-0.55%2,679
Jul 23, 20245.435.445.395.435.43-1,699
Jul 22, 20245.585.755.375.435.43-7.18%2,616
Jul 19, 20246.006.005.665.855.85-2.06%1,508
Jul 18, 20245.975.975.975.975.97-281
Jul 17, 20245.906.115.905.975.97-1.11%2,191
Jul 16, 20246.086.106.006.046.040.67%1,312
Jul 15, 20246.006.446.006.006.00-5.05%4,300
Jul 12, 20246.506.506.046.326.32-7.62%5,469
Jul 11, 20247.077.186.286.846.84-1.01%11,090
Jul 10, 20246.917.436.906.916.910.44%26,063
Jul 9, 20245.397.545.396.886.8831.05%97,546
Jul 8, 20244.755.374.755.255.2510.53%13,907
Jul 5, 20244.414.804.414.754.757.71%38,011
Jul 3, 20244.364.434.364.414.41-847
Jul 2, 20244.574.734.414.414.41-6.17%2,429
Jul 1, 20244.834.854.604.704.706.33%1,445
Jun 28, 20244.594.594.424.424.42-2.86%854
Jun 27, 20244.414.614.404.554.552.02%8,779
Jun 26, 20244.404.704.404.464.46-2.19%1,875
Jun 25, 20244.484.564.484.564.561.33%2,077
Jun 24, 20244.664.844.504.504.50-1.90%6,878
Jun 21, 20244.504.963.964.594.59-0.71%20,685
Jun 20, 20245.845.844.394.624.62-23.76%18,732
Jun 18, 20246.026.065.866.066.062.54%4,974
Jun 17, 20246.216.285.915.915.91-8.30%4,746
Jun 14, 20246.406.686.406.456.45-2.38%5,158
Jun 13, 20246.636.786.406.606.60-0.72%7,793
Jun 12, 20246.916.966.606.656.65-3.48%4,292