NasdaqCM - Delayed Quote USD

COSCIENS Biopharma Inc. (CSCI)

3.6101
-0.1099
(-2.95%)
At close: June 6 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20253.72003.79003.56003.61003.61003,300
Jun 5, 20253.73003.73003.72003.72003.72002,700
Jun 4, 20253.84003.88003.72003.72003.72004,600
Jun 3, 20253.86003.90003.51003.90003.90004,300
Jun 2, 20253.74003.74003.65003.65003.65002,800
May 30, 20253.51003.51003.37003.37003.3700800
May 29, 20253.54003.65003.50003.51003.51003,400
May 28, 20253.41003.41003.41003.41003.4100700
May 27, 20253.55003.55003.34003.34003.34001,400
May 23, 20253.42003.69003.42003.55003.55002,700
May 22, 20253.55003.61003.50003.61003.61001,000
May 21, 20253.49003.55003.45003.55003.55002,600
May 20, 20253.50003.55003.25003.48003.48002,200
May 19, 20253.60003.60003.60003.60003.6000-
May 16, 20253.50003.60003.33003.60003.60003,000
May 15, 20253.44003.50003.15003.34003.34005,700
May 14, 20253.29003.60003.29003.46003.46008,900
May 13, 20253.43003.50003.27003.50003.50003,900
May 12, 20253.43003.61003.17003.46003.46008,900
May 9, 20253.35003.60003.20003.55003.55003,400
May 8, 20253.21003.74003.21003.38003.38005,500
May 7, 20253.50003.50003.50003.50003.5000600
May 6, 20253.78003.78003.78003.78003.78001,500
May 5, 20253.44003.80003.31003.70003.70009,700
May 2, 20253.68003.78003.63003.66003.66002,400
May 1, 20253.50003.75003.50003.75003.75002,600
Apr 30, 20253.33003.56003.33003.45003.45002,800
Apr 29, 20253.12003.56003.12003.51003.51009,600
Apr 28, 20253.16003.16003.14003.14003.14001,000
Apr 25, 20253.20003.22003.20003.22003.22002,500
Apr 24, 20253.15003.15003.15003.15003.15001,100
Apr 23, 20253.10003.15003.10003.11003.11008,800
Apr 22, 20253.07003.09002.84003.04003.04003,600
Apr 21, 20252.92003.06002.92003.05003.05002,000
Apr 17, 20252.82002.83002.78002.83002.83003,100
Apr 16, 20252.91003.07002.76002.82002.82003,500
Apr 15, 20253.19003.19002.84002.84002.84001,600
Apr 14, 20252.83003.07002.62002.91002.91001,600
Apr 11, 20252.80002.85002.80002.85002.85001,000
Apr 10, 20252.85003.00002.81002.81002.81004,400
Apr 9, 20252.52003.08002.35002.82002.820036,700
Apr 8, 20252.44002.63002.30002.45002.45003,300
Apr 7, 20252.56002.56002.30002.43002.43003,100
Apr 4, 20252.57002.83002.51002.56002.56004,800
Apr 3, 20252.80002.86002.70002.72002.72005,400
Apr 2, 20252.82002.99002.77002.94002.940016,900
Apr 1, 20252.79003.11002.79002.87002.87007,900
Mar 31, 20253.10003.10002.81002.82002.82001,700
Mar 28, 20253.01003.16003.01003.04003.04003,100
Mar 27, 20253.04003.08003.04003.08003.0800500
Mar 26, 20253.18003.30003.15003.21003.21002,500
Mar 25, 20253.12003.30003.07003.07003.07003,100
Mar 24, 20253.20003.53003.02003.22003.220064,100
Mar 21, 20253.31003.57003.12003.20003.200025,800
Mar 20, 20254.40004.40003.17003.43003.430080,100
Mar 19, 20253.46004.61003.34004.35004.3500223,000
Mar 18, 20253.18003.49003.15003.33003.330010,400
Mar 17, 20253.50003.50003.03003.18003.180027,500
Mar 14, 20252.90003.65002.72003.29003.290059,200
Mar 13, 20252.22003.19001.96003.11003.1100676,400
Mar 12, 20252.69002.70002.66002.69002.69003,400
Mar 11, 20252.65002.69002.65002.67002.6700900
Mar 10, 20252.80002.81002.69002.69002.690011,900
Mar 7, 20252.72002.89002.72002.75002.75002,100
Mar 6, 20252.78002.90002.71002.72002.72006,400
Mar 5, 20252.75002.90002.70002.78002.78004,700
Mar 4, 20252.65002.74002.64002.70002.70002,000
Mar 3, 20252.74002.77002.70002.70002.70001,400
Feb 28, 20252.73002.84002.70002.83002.83003,300
Feb 27, 20252.89002.98002.71002.90002.90009,600
Feb 26, 20252.67002.92002.67002.81002.81004,800
Feb 25, 20252.79002.85002.63002.70002.70003,500
Feb 24, 20252.86002.89002.85002.85002.8500600
Feb 21, 20252.70002.86002.70002.72002.72007,800
Feb 20, 20252.73002.75002.73002.75002.7500600
Feb 19, 20252.83002.85002.73002.79002.79003,300
Feb 18, 20252.69002.73002.69002.73002.73002,600
Feb 14, 20252.79002.79002.75002.76002.76002,200
Feb 13, 20252.66002.85002.66002.83002.830015,200
Feb 12, 20252.71002.79002.66002.78002.78003,500
Feb 11, 20252.85002.85002.71002.72002.72004,200
Feb 10, 20252.64002.96002.64002.72002.72008,100
Feb 7, 20252.66002.81002.66002.76002.76001,300
Feb 6, 20252.67002.67002.67002.67002.67001,900
Feb 5, 20252.68002.82002.59002.82002.82002,500
Feb 4, 20252.54002.87002.53002.87002.870013,900
Feb 3, 20252.60003.00002.38002.60002.600070,600
Jan 31, 20252.74002.74002.70002.70002.70001,400
Jan 30, 20252.71002.80002.71002.77002.77006,100
Jan 29, 20252.71002.81002.71002.71002.71003,100
Jan 28, 20252.75002.80002.61002.75002.75005,900
Jan 27, 20252.75002.92002.61002.77002.77003,100
Jan 24, 20252.56002.98002.56002.89002.89005,900
Jan 23, 20252.99002.99002.81002.88002.88001,800
Jan 22, 20252.93002.96002.80002.80002.80005,600
Jan 21, 20253.11003.13002.80002.94002.940012,600
Jan 17, 20252.90003.13002.89003.00003.00005,400
Jan 16, 20252.96003.06002.75002.89002.89008,800
Jan 15, 20253.14003.15002.77002.97002.97004,900
Jan 14, 20253.23003.23003.03003.22003.2200700
Jan 13, 20253.36003.41003.18003.18003.18003,600
Jan 10, 20253.22003.41003.22003.40003.40005,100
Jan 8, 20253.40003.51003.22003.22003.22005,000
Jan 7, 20253.56003.60003.35003.43003.43004,700
Jan 6, 20253.37003.71003.37003.63003.630015,800
Jan 3, 20252.90003.48002.80003.36003.360077,400
Jan 2, 20252.74002.88002.73002.73002.73005,500
Dec 31, 20242.90002.90002.68002.77002.77008,600
Dec 30, 20242.57002.91002.56002.84002.840012,500
Dec 27, 20242.68002.68002.65002.68002.68003,900
Dec 26, 20242.67002.79002.67002.79002.79002,800
Dec 24, 20242.55002.67002.55002.67002.67001,800
Dec 23, 20242.54002.78002.50002.59002.590010,200
Dec 20, 20242.71002.74002.50002.50002.50005,500
Dec 19, 20242.70002.79002.62002.79002.79005,800
Dec 18, 20242.87002.87002.62002.66002.66002,400
Dec 17, 20242.91002.94002.89002.89002.89003,500
Dec 16, 20242.90002.99002.90002.91002.91005,500
Dec 13, 20242.90002.90002.90002.90002.9000-
Dec 12, 20242.80002.90002.80002.90002.90001,800
Dec 11, 20243.00003.01002.90002.90002.90004,600
Dec 10, 20242.72002.88002.68002.85002.85004,300
Dec 9, 20242.87002.87002.64002.66002.66003,300
Dec 6, 20242.86002.90002.81002.81002.81001,700
Dec 5, 20242.87002.94002.87002.88002.88001,100
Dec 4, 20242.87002.87002.86002.87002.8700700
Dec 3, 20242.99002.99002.75002.83002.830011,300
Dec 2, 20242.90003.19002.90002.92002.92007,000
Nov 29, 20243.07003.20003.00003.13003.13002,000
Nov 27, 20243.06003.09002.95003.09003.09004,500
Nov 26, 20243.02003.10003.02003.07003.07003,500
Nov 25, 20243.04003.10002.97003.10003.10007,700
Nov 22, 20242.90003.05002.90002.93002.93005,200
Nov 21, 20242.82002.99002.62002.99002.990018,200
Nov 20, 20242.96003.16002.87002.98002.98007,000
Nov 19, 20243.02003.11002.93003.00003.000027,800
Nov 18, 20243.27003.27003.02003.20003.2000700
Nov 15, 20243.31003.31003.19003.23003.23002,000
Nov 14, 20243.12003.40003.11003.14003.14004,500
Nov 13, 20243.04003.37003.04003.25003.25009,400
Nov 12, 20243.25003.25002.81003.00003.00004,600
Nov 11, 20243.25003.35003.25003.34003.34003,600
Nov 8, 20243.40003.58003.30003.35003.350011,900
Nov 7, 20243.55003.67003.40003.46003.46004,300
Nov 6, 20243.67003.72003.55003.55003.550013,600
Nov 5, 20243.90003.90003.53003.82003.820012,400
Nov 4, 20243.67003.90003.55003.75003.75009,400
Nov 1, 20243.65003.74003.52003.56003.56008,900
Oct 31, 20243.55003.55003.52003.54003.54001,200
Oct 30, 20243.50003.74003.50003.55003.5500700
Oct 29, 20243.56003.61003.51003.61003.6100900
Oct 28, 20243.70003.82003.55003.72003.72003,300
Oct 25, 20243.60003.84003.60003.69003.69008,000
Oct 24, 20243.70003.80003.70003.70003.70001,400
Oct 23, 20243.68003.90003.68003.71003.71003,800
Oct 22, 20243.70003.73003.70003.70003.70002,100
Oct 21, 20243.70003.75003.70003.70003.70003,100
Oct 18, 20243.51003.70003.51003.70003.70001,200
Oct 17, 20243.71003.71003.70003.70003.70001,800
Oct 16, 20243.71003.99003.71003.71003.71003,400
Oct 15, 20243.84003.86003.72003.79003.79004,600
Oct 14, 20243.70003.97003.70003.76003.76008,400
Oct 11, 20243.73003.73003.73003.73003.7300-
Oct 10, 20243.70003.81003.70003.73003.73006,700
Oct 9, 20243.70003.90003.70003.70003.70001,400
Oct 8, 20243.72003.85003.68003.70003.70005,000
Oct 7, 20243.80003.82003.69003.70003.70007,200
Oct 4, 20243.70003.80003.70003.70003.70001,700
Oct 3, 20243.82003.82003.70003.70003.7000600
Oct 2, 20243.88003.90003.87003.90003.90001,400
Oct 1, 20243.70003.88003.70003.80003.800019,300
Sep 30, 20243.80003.80003.75003.75003.7500800
Sep 27, 20243.83004.01003.72003.80003.800010,400
Sep 26, 20243.51004.00003.51003.95003.95009,500
Sep 25, 20243.71003.95003.71003.84003.84005,100
Sep 24, 20243.85004.02003.65003.80003.80006,200
Sep 23, 20244.02004.02003.50003.90003.90003,700
Sep 20, 20244.13004.13004.13004.13004.1300400
Sep 19, 20244.08004.30004.08004.14004.14002,400
Sep 18, 20244.14004.30004.05004.23004.230010,900
Sep 17, 20244.10004.10004.10004.10004.1000400
Sep 16, 20244.14004.29004.14004.24004.24006,800
Sep 13, 20244.03004.31004.03004.16004.16007,900
Sep 12, 20244.13004.13004.00004.03004.03003,300
Sep 11, 20244.02004.15004.02004.10004.10001,800
Sep 10, 20244.10004.13003.97004.05004.05006,800
Sep 9, 20243.93004.10003.93004.10004.10006,900
Sep 6, 20243.82004.00003.77004.00004.00006,300
Sep 5, 20243.98004.00003.71004.00004.00007,600
Sep 4, 20243.97004.04003.87003.87003.87009,600
Sep 3, 20243.98003.98003.91003.97003.97002,800
Aug 30, 20243.76004.08003.62004.01004.010014,600
Aug 29, 20243.75003.80003.70003.76003.76004,600
Aug 28, 20243.96004.09003.49003.79003.790039,800
Aug 27, 20243.66004.49003.56003.96003.9600125,700
Aug 26, 20245.73005.86005.69005.86005.86001,900
Aug 23, 20246.17006.18005.92006.18006.18006,900
Aug 22, 20245.81006.05005.81006.05006.05001,700
Aug 21, 20245.92005.92005.80005.86005.86003,400
Aug 20, 20245.96005.96005.87005.87005.8700900
Aug 19, 20246.22006.40005.66005.73005.73005,400
Aug 16, 20246.31006.40005.65005.65005.65004,200
Aug 15, 20246.07006.37006.00006.01006.01002,000
Aug 14, 20246.46006.58006.30006.50006.50004,600
Aug 13, 20246.44006.45006.28006.42006.42002,900
Aug 12, 20245.51006.60005.47006.31006.31003,900
Aug 9, 20246.22006.77006.08006.14006.14004,400
Aug 8, 20245.51006.20005.48005.72005.72007,600
Aug 7, 20245.30005.74005.30005.40005.40008,400
Aug 6, 20245.55005.55005.30005.43005.43001,200
Aug 5, 20245.16005.55005.07005.30005.30005,500
Aug 2, 20245.72005.93005.62005.93005.93001,700
Aug 1, 20245.84006.36005.76005.98005.98006,700
Jul 31, 20245.80005.80005.80005.80005.80002,500
Jul 30, 20245.36005.61005.36005.55005.55001,100
Jul 29, 20245.15005.73005.15005.51005.51007,200
Jul 26, 20245.48005.48005.35005.35005.35001,700
Jul 25, 20245.40005.40005.40005.40005.4000-
Jul 24, 20245.57005.57005.39005.40005.40002,700
Jul 23, 20245.43005.44005.39005.43005.43001,700
Jul 22, 20245.58005.75005.37005.43005.43002,600
Jul 19, 20246.00006.00005.66005.85005.85001,500
Jul 18, 20245.97005.97005.97005.97005.9700300
Jul 17, 20245.90006.11005.90005.97005.97002,200
Jul 16, 20246.08006.10006.00006.04006.04001,300
Jul 15, 20246.00006.44006.00006.00006.00004,300
Jul 12, 20246.50006.50006.04006.32006.32005,500
Jul 11, 20247.07007.18006.28006.84006.840011,100
Jul 10, 20246.91007.43006.90006.91006.910026,100
Jul 9, 20245.39007.54005.39006.88006.880097,500
Jul 8, 20244.75005.37004.75005.25005.250013,900
Jul 5, 20244.41004.80004.41004.75004.750037,900
Jul 3, 20244.36004.43004.36004.41004.4100800
Jul 2, 20244.57004.73004.41004.41004.41002,400
Jul 1, 20244.83004.85004.60004.70004.70001,400
Jun 28, 20244.59004.59004.42004.42004.4200800
Jun 27, 20244.41004.61004.40004.55004.55008,800
Jun 26, 20244.40004.70004.40004.46004.46001,900
Jun 25, 20244.48004.56004.48004.56004.56002,100
Jun 24, 20244.66004.84004.50004.50004.50006,900
Jun 21, 20244.50004.96003.96004.59004.590020,700
Jun 20, 20245.84005.84004.39004.62004.620018,700
Jun 18, 20246.02006.06005.86006.06006.06005,000
Jun 17, 20246.21006.28005.91005.91005.91004,700
Jun 14, 20246.40006.68006.40006.45006.45005,200
Jun 13, 20246.63006.78006.40006.60006.60007,800
Jun 12, 20246.91006.96006.60006.65006.65004,300
Jun 11, 20247.16007.16006.89006.89006.89004,000
Jun 10, 20247.23007.31007.21007.30007.30003,100
Jun 7, 20247.33007.41007.18007.34007.34001,400

Related Tickers

LSTA Lisata Therapeutics, Inc.
2.6900
+0.37%
 
CMMB Chemomab Therapeutics Ltd.
1.3216
+0.12%
 
SYBX Synlogic, Inc.
1.2112
-0.72%
 
SER Serina Therapeutics, Inc.
5.95
0.00%
 
LIXT Lixte Biotechnology Holdings, Inc.
1.3298
-4.33%
 
NXOA.BE Nicox SA
0.2260
-0.88%
 
IMR.BE AC Immune SA
1.7820
+18.80%
 
P0F.F Egetis Therapeutics AB (publ)
0.3285
-5.06%
 
5CV.HA CureVac NV
3.8120
-0.78%
 
BT1.BE Bone Therapeutics SA
0.0018
0.00%