Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeterna Zentaris (TSX: AEZS )

2.660 UNCHANGED
Streaming Delayed Price Updated: 2:29 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 4.340 4.550 4.340 4.520 8,577 +0.15(+3.43%)
Jan 28, 2016 4.520 4.660 4.350 4.370 14,963 -0.25(-5.41%)
Jan 27, 2016 5.080 5.080 4.580 4.620 28,400 -0.50(-9.77%)
Jan 26, 2016 5.250 5.500 5.040 5.120 43,762 +0.06(+1.19%)
Jan 25, 2016 4.640 5.250 4.530 5.060 98,946 +0.73(+16.86%)
Jan 22, 2016 4.390 4.450 4.260 4.330 19,116 +0.09(+2.12%)
Jan 21, 2016 4.300 4.470 4.210 4.240 25,830 -0.09(-2.08%)
Jan 20, 2016 4.500 4.500 4.100 4.330 33,246 -0.23(-5.04%)
Jan 19, 2016 4.600 5.540 4.410 4.560 222,468 +0.71(+18.44%)
Jan 18, 2016 3.920 4.250 3.800 3.850 33,616 -0.01(-0.26%)
Jan 15, 2016 3.850 4.000 3.800 3.860 22,264 -0.21(-5.16%)
Jan 14, 2016 4.050 4.150 3.850 4.070 48,483 +0.13(+3.30%)
Jan 13, 2016 4.310 4.310 3.820 3.940 40,016 -0.33(-7.73%)
Jan 12, 2016 4.670 4.670 4.140 4.270 37,745 -0.28(-6.15%)
Jan 11, 2016 4.610 4.790 4.400 4.550 18,466 -0.09(-1.94%)
Jan 08, 2016 4.750 4.840 4.610 4.640 16,936 +0.02(+0.43%)
Jan 07, 2016 4.770 4.850 4.600 4.620 41,805 -0.51(-9.94%)
Jan 06, 2016 5.810 5.820 5.050 5.130 66,909 -0.77(-13.05%)
Jan 05, 2016 6.150 6.150 5.800 5.900 29,339 -0.18(-2.96%)
Jan 04, 2016 6.210 6.210 5.800 6.080 36,615 -0.11(-1.78%)
Dec 31, 2015 6.190 6.190 6.190 0 -0.46(-6.92%)
Dec 30, 2015 6.550 6.980 6.500 6.650 20,361 +0.13(+1.99%)
Dec 29, 2015 6.740 6.760 6.400 6.520 20,005 -0.25(-3.69%)
Dec 24, 2015 6.770 6.770 6.770 0 -0.08(-1.17%)
Dec 23, 2015 7.270 7.400 6.850 6.850 51,085 -0.40(-5.52%)
Dec 22, 2015 7.250 7.740 7.000 7.250 82,609 +0.25(+3.57%)
Dec 21, 2015 6.550 7.110 6.370 7.000 59,467 +0.62(+9.72%)
Dec 18, 2015 6.420 6.500 6.260 6.380 20,528 -0.05(-0.78%)
Dec 17, 2015 6.380 7.000 6.170 6.430 62,196 +0.19(+3.04%)
Dec 16, 2015 6.150 6.400 6.150 6.240 33,890 +0.12(+1.96%)
Dec 15, 2015 6.820 6.820 6.040 6.120 58,168 -0.49(-7.41%)
Dec 14, 2015 6.140 7.230 5.700 6.610 117,980 +0.55(+9.08%)
Dec 11, 2015 6.290 6.300 6.060 6.060 34,314 -0.34(-5.31%)
Dec 10, 2015 6.660 6.700 6.230 6.400 31,655 -0.02(-0.31%)
Dec 09, 2015 7.000 7.130 6.140 6.420 148,982 -3.23(-33.47%)
Dec 08, 2015 9.080 10.77 8.890 9.650 116,717 +0.19(+2.01%)
Dec 07, 2015 10.28 10.28 8.650 9.460 60,726 -1.18(-11.09%)
Dec 04, 2015 10.97 11.66 10.42 10.64 37,641 -0.55(-4.92%)
Dec 03, 2015 11.71 11.83 10.80 11.19 60,243 -0.62(-5.25%)
Dec 02, 2015 13.27 13.58 11.54 11.81 94,963 -1.46(-11.00%)
Dec 01, 2015 14.70 15.25 13.00 13.27 195,655 +0.27(+2.08%)
Nov 30, 2015 12.74 13.89 12.37 13.00 203,882 -1.83(-12.34%)
Nov 27, 2015 14.94 16.58 13.52 14.83 306,720 -0.58(-3.76%)
Nov 26, 2015 15.69 17.49 14.20 15.41 204,050 +0.21(+1.38%)
Nov 25, 2015 10.95 15.60 10.39 15.20 752,433 +5.05(+49.75%)
Nov 24, 2015 16.59 20.93 10.05 10.15 910,205 -1.24(-10.89%)
Nov 23, 2015 11.57 11.39 398,839 +6.00(+111.32%)
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.