-
5 DAY PERFORMANCE
-4.69% -
1 MONTH PERFORMANCE
-17.79% -
3 MONTH PERFORMANCE
-50.65%
COSCIENS Biopharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.90 | $2.93 (1.03%) | $3.05 | $2.90 | 5,158 | $9.15 M |
| 11/21/2024 | $2.82 | $2.99 (6.03%) | $2.99 | $2.62 | 18,200 | $9.34 M |
| 11/20/2024 | $2.96 | $2.98 (0.68%) | $3.16 | $2.87 | 7,140 | $9.31 M |
| 11/19/2024 | $3.02 | $3.00 (-0.66%) | $3.11 | $2.93 | 27,821 | $9.37 M |
| 11/18/2024 | $3.27 | $3.20 (-2.14%) | $3.27 | $3.02 | 722 | $10.00 M |
| 11/15/2024 | $3.31 | $3.23 (-2.42%) | $3.31 | $3.19 | 2,010 | $10.09 M |
| 11/14/2024 | $3.12 | $3.14 (0.64%) | $3.40 | $3.11 | 4,533 | $9.81 M |
| 11/13/2024 | $3.04 | $3.25 (6.91%) | $3.37 | $3.04 | 9,448 | $10.15 M |
| 11/12/2024 | $3.25 | $3.00 (-7.69%) | $3.25 | $2.81 | 4,664 | $9.37 M |
| 11/11/2024 | $3.25 | $3.34 (2.77%) | $3.35 | $3.25 | 3,657 | $10.43 M |
| 11/08/2024 | $3.40 | $3.35 (-1.47%) | $3.58 | $3.30 | 11,949 | $10.44 M |
| 11/07/2024 | $3.55 | $3.46 (-2.54%) | $3.67 | $3.40 | 4,305 | $10.78 M |
| 11/06/2024 | $3.67 | $3.55 (-3.27%) | $3.72 | $3.55 | 13,627 | $11.06 M |
| 11/05/2024 | $3.90 | $3.82 (-2.05%) | $3.90 | $3.53 | 12,406 | $11.90 M |
| 11/04/2024 | $3.67 | $3.75 (2.18%) | $3.90 | $3.55 | 9,428 | $11.68 M |
| 11/01/2024 | $3.65 | $3.56 (-2.47%) | $3.74 | $3.52 | 8,900 | $11.09 M |
| 10/31/2024 | $3.55 | $3.54 (-0.28%) | $3.55 | $3.52 | 1,200 | $11.03 M |
| 10/30/2024 | $3.50 | $3.55 (1.43%) | $3.74 | $3.50 | 724 | $11.06 M |
| 10/29/2024 | $3.56 | $3.61 (1.4%) | $3.61 | $3.51 | 900 | $11.25 M |
| 10/28/2024 | $3.70 | $3.72 (0.54%) | $3.82 | $3.55 | 3,463 | $11.59 M |
| 10/25/2024 | $3.60 | $3.69 (2.5%) | $3.84 | $3.60 | 8,022 | $11.50 M |
| 10/24/2024 | $3.70 | $3.70 (0%) | $3.80 | $3.70 | 1,402 | $11.53 M |
| 10/23/2024 | $3.68 | $3.71 (0.82%) | $3.90 | $3.68 | 3,931 | $11.56 M |
| 10/22/2024 | $3.70 | $3.70 (0%) | $3.73 | $3.70 | 2,200 | $11.53 M |
| 10/21/2024 | $3.70 | $3.70 (0%) | $3.75 | $3.70 | 3,100 | $11.53 M |
| 10/18/2024 | $3.51 | $3.70 (5.41%) | $3.70 | $3.51 | 1,246 | $11.53 M |
| 10/17/2024 | $3.71 | $3.70 (-0.27%) | $3.71 | $3.70 | 1,800 | $11.53 M |
| 10/16/2024 | $3.71 | $3.71 (0%) | $3.99 | $3.71 | 3,400 | $11.56 M |
| 10/15/2024 | $3.84 | $3.79 (-1.3%) | $3.86 | $3.72 | 4,635 | $11.81 M |
| 10/14/2024 | $3.70 | $3.76 (1.62%) | $3.97 | $3.70 | 8,442 | $11.72 M |
| 10/11/2024 | $3.73 | $3.73 (0%) | $3.73 | $3.73 | 0 | $11.62 M |
| 10/10/2024 | $3.70 | $3.73 (0.81%) | $3.81 | $3.70 | 6,700 | $11.62 M |
| 10/09/2024 | $3.70 | $3.70 (0%) | $3.90 | $3.70 | 1,408 | $11.53 M |
| 10/08/2024 | $3.72 | $3.70 (-0.54%) | $3.85 | $3.68 | 5,004 | $11.53 M |
| 10/07/2024 | $3.80 | $3.70 (-2.63%) | $3.82 | $3.69 | 7,243 | $11.53 M |
| 10/04/2024 | $3.70 | $3.70 (0%) | $3.80 | $3.70 | 1,700 | $11.53 M |
| 10/03/2024 | $3.82 | $3.70 (-3.14%) | $3.82 | $3.70 | 600 | $11.53 M |
| 10/02/2024 | $3.88 | $3.90 (0.52%) | $3.90 | $3.87 | 1,400 | $12.15 M |
| 10/01/2024 | $3.70 | $3.80 (2.7%) | $3.88 | $3.70 | 19,376 | $11.84 M |
| 09/30/2024 | $3.80 | $3.75 (-1.32%) | $3.80 | $3.75 | 800 | $11.68 M |
| 09/27/2024 | $3.83 | $3.80 (-0.78%) | $4.01 | $3.72 | 10,411 | $11.84 M |
| 09/26/2024 | $3.51 | $3.95 (12.54%) | $4.00 | $3.51 | 9,540 | $12.31 M |
| 09/25/2024 | $3.71 | $3.84 (3.5%) | $3.95 | $3.71 | 5,100 | $11.97 M |
| 09/24/2024 | $3.85 | $3.80 (-1.3%) | $4.02 | $3.65 | 6,241 | $11.84 M |
| 09/23/2024 | $4.02 | $3.90 (-2.99%) | $4.02 | $3.50 | 3,700 | $12.15 M |
| 09/20/2024 | $4.13 | $4.13 (0%) | $4.13 | $4.13 | 400 | $12.87 M |
| 09/19/2024 | $4.08 | $4.14 (1.47%) | $4.30 | $4.08 | 2,563 | $12.90 M |
| 09/18/2024 | $4.14 | $4.23 (2.17%) | $4.30 | $4.05 | 10,900 | $13.18 M |
| 09/17/2024 | $4.10 | $4.10 (0%) | $4.10 | $4.10 | 400 | $12.78 M |
| 09/16/2024 | $4.14 | $4.24 (2.42%) | $4.29 | $4.14 | 6,818 | $13.21 M |
| 09/13/2024 | $4.03 | $4.16 (3.23%) | $4.31 | $4.03 | 7,900 | $12.96 M |
| 09/12/2024 | $4.13 | $4.03 (-2.42%) | $4.13 | $4.00 | 3,300 | $12.56 M |
| 09/11/2024 | $4.02 | $4.10 (1.99%) | $4.15 | $4.02 | 1,800 | $12.78 M |
| 09/10/2024 | $4.10 | $4.05 (-1.22%) | $4.13 | $3.97 | 6,807 | $12.62 M |
| 09/09/2024 | $3.93 | $4.10 (4.33%) | $4.10 | $3.93 | 6,930 | $12.78 M |
| 09/06/2024 | $3.82 | $4.00 (4.71%) | $4.00 | $3.77 | 6,300 | $12.46 M |
| 09/05/2024 | $3.98 | $4.00 (0.5%) | $4.00 | $3.71 | 7,600 | $12.46 M |
| 09/04/2024 | $3.97 | $3.87 (-2.52%) | $4.04 | $3.87 | 9,646 | $12.06 M |
| 09/03/2024 | $3.98 | $3.97 (-0.25%) | $3.98 | $3.91 | 2,811 | $12.37 M |
| 08/30/2024 | $3.76 | $4.01 (6.65%) | $4.08 | $3.62 | 14,739 | $12.50 M |
| 08/29/2024 | $3.75 | $3.76 (0.27%) | $3.80 | $3.70 | 4,654 | $11.72 M |
| 08/28/2024 | $3.96 | $3.79 (-4.29%) | $4.09 | $3.49 | 39,800 | $11.81 M |
| 08/27/2024 | $3.66 | $3.96 (8.2%) | $4.49 | $3.56 | 125,700 | $12.34 M |
| 08/26/2024 | $5.73 | $5.86 (2.27%) | $5.86 | $5.69 | 1,900 | $18.26 M |
| 08/23/2024 | $6.17 | $6.18 (0.16%) | $6.18 | $5.92 | 6,935 | $19.26 M |