Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

COSCIENS Biopharma Inc. - Common Stock (NQ: CSCI )

3.350 -0.110 (-3.18%)

Streaming Delayed Price Updated: 2:51 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	3.401	3.585	3.300	3.350	11,949	-0.11(-3.18%)
Nov 07, 2024	3.550	3.670	3.400	3.460	4,305	-0.09(-2.54%)
Nov 06, 2024	3.670	3.720	3.550	3.550	13,627	-0.27(-7.05%)
Nov 05, 2024	3.900	3.900	3.533	3.819	12,406	+0.07(+1.84%)
Nov 04, 2024	3.670	3.900	3.550	3.750	9,428	+0.19(+5.34%)
Nov 01, 2024	3.650	3.740	3.520	3.560	8,861	+0.02(+0.57%)
Oct 31, 2024	3.551	3.551	3.520	3.540	1,162	-0.01(-0.28%)
Oct 30, 2024	3.500	3.740	3.500	3.550	724	-0.06(-1.61%)
Oct 29, 2024	3.560	3.608	3.510	3.608	872	-0.11(-2.96%)
Oct 28, 2024	3.700	3.820	3.550	3.718	3,463	+0.03(+0.77%)
Oct 25, 2024	3.600	3.840	3.600	3.690	8,022	-0.01(-0.27%)
Oct 24, 2024	3.700	3.800	3.700	3.700	1,402	-0.01(-0.27%)
Oct 23, 2024	3.680	3.900	3.680	3.710	3,831	+0.01(+0.26%)
Oct 22, 2024	3.700	3.730	3.700	3.700	2,200	+0.00(+0.01%)
Oct 21, 2024	3.700	3.750	3.700	3.700	3,096	+0.00(+0.00%)
Oct 18, 2024	3.510	3.700	3.510	3.700	1,246	+0.00(+0.00%)
Oct 17, 2024	3.710	3.710	3.700	3.700	1,777	-0.01(-0.27%)
Oct 16, 2024	3.710	3.990	3.710	3.710	3,394	-0.08(-2.11%)
Oct 15, 2024	3.840	3.860	3.720	3.790	4,635	+0.03(+0.70%)
Oct 14, 2024	3.700	3.970	3.700	3.764	8,442	+0.04(+0.96%)
Oct 10, 2024				3.728	210	+0.03(+0.75%)
Oct 09, 2024	3.700	3.900	3.700	3.700	1,408	+0.00(+0.00%)
Oct 08, 2024	3.720	3.850	3.680	3.700	5,004	+0.00(+0.00%)
Oct 07, 2024	3.800	3.820	3.685	3.700	7,243	+0.00(+0.00%)
Oct 04, 2024	3.700	3.800	3.700	3.700	1,678	-0.00(-0.00%)
Oct 03, 2024	3.823	3.823	3.700	3.700	560	-0.20(-5.13%)
Oct 02, 2024	3.880	3.900	3.870	3.900	1,357	+0.10(+2.63%)
Oct 01, 2024	3.700	3.880	3.700	3.800	19,276	+0.05(+1.33%)
Sep 30, 2024	3.800	3.800	3.750	3.750	765	-0.05(-1.32%)
Sep 27, 2024	3.830	4.010	3.720	3.800	10,411	-0.15(-3.80%)
Sep 26, 2024	3.510	3.997	3.510	3.950	9,540	+0.11(+2.86%)
Sep 25, 2024	3.710	3.946	3.710	3.840	5,076	+0.04(+1.05%)
Sep 24, 2024	3.850	4.020	3.650	3.800	6,241	-0.10(-2.61%)
Sep 23, 2024	4.020	4.020	3.500	3.902	3,679	-0.23(-5.58%)
Sep 20, 2024	4.133	4.133	4.133	4.133	400	-0.01(-0.30%)
Sep 19, 2024	4.080	4.300	4.080	4.145	2,443	-0.09(-2.01%)
Sep 18, 2024	4.140	4.300	4.050	4.230	10,885	+0.13(+3.17%)
Sep 17, 2024	4.100	4.100	4.100	4.100	350	-0.14(-3.30%)
Sep 16, 2024	4.140	4.290	4.140	4.240	6,818	+0.08(+1.92%)
Sep 13, 2024	4.030	4.310	4.030	4.160	7,899	+0.13(+3.23%)
Sep 12, 2024	4.130	4.130	4.000	4.030	3,256	-0.07(-1.71%)
Sep 11, 2024	4.020	4.150	4.017	4.100	1,765	+0.05(+1.23%)
Sep 10, 2024	4.100	4.130	3.970	4.050	6,807	-0.05(-1.22%)
Sep 09, 2024	3.925	4.100	3.925	4.100	6,930	+0.10(+2.50%)
Sep 06, 2024	3.820	4.000	3.767	4.000	6,279	+0.00(+0.00%)
Sep 05, 2024	3.980	4.000	3.710	4.000	7,589	+0.13(+3.36%)
Sep 04, 2024	3.970	4.040	3.870	3.870	9,646	-0.10(-2.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

COSCIENS Biopharma Inc. - Common Stock (NQ: CSCI )

Historical Prices