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: 10:46 AM EDT, Apr 22, 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 31, 2017 3.890 4.490 3.780 4.030 197,013 +0.58(+16.81%)
Jan 30, 2017 3.410 3.420 3.300 3.450 8,568 +0.04(+1.17%)
Jan 27, 2017 3.350 3.410 3.340 3.410 6,954 +0.06(+1.79%)
Jan 26, 2017 3.460 3.470 3.350 3.350 10,440 -0.07(-2.05%)
Jan 25, 2017 3.360 3.440 3.350 3.420 11,036 +0.09(+2.70%)
Jan 24, 2017 3.450 3.500 3.100 3.330 91,380 -0.09(-2.63%)
Jan 23, 2017 3.560 3.560 3.390 3.420 12,945 -0.14(-3.93%)
Jan 20, 2017 3.660 3.670 3.540 3.560 22,845 -0.04(-1.11%)
Jan 19, 2017 3.570 3.700 3.510 3.600 34,375 +0.09(+2.56%)
Jan 18, 2017 3.900 4.010 3.490 3.510 77,345 -0.32(-8.36%)
Jan 17, 2017 3.420 3.990 3.330 3.830 118,190 +0.41(+11.99%)
Jan 16, 2017 3.440 3.450 3.420 3.420 6,490 +0.03(+0.88%)
Jan 13, 2017 3.290 3.400 3.290 3.390 30,250 +0.15(+4.63%)
Jan 12, 2017 3.290 3.290 3.200 3.240 42,227 -0.01(-0.31%)
Jan 11, 2017 3.550 3.550 3.210 3.250 78,302 -0.26(-7.41%)
Jan 10, 2017 3.640 3.650 3.500 3.510 45,208 -0.12(-3.31%)
Jan 09, 2017 3.680 3.680 3.570 3.630 39,393 -0.02(-0.55%)
Jan 06, 2017 3.870 3.870 3.600 3.650 77,625 -0.26(-6.65%)
Jan 05, 2017 3.200 4.010 3.180 3.910 282,929 -0.90(-18.71%)
Jan 04, 2017 4.790 4.860 4.740 4.810 18,555 +0.14(+3.00%)
Jan 03, 2017 4.970 4.970 4.670 4.670 18,898 -0.17(-3.51%)
Dec 30, 2016 4.840 4.840 4.840 0 +0.04(+0.83%)
Dec 29, 2016 4.890 5.000 4.800 4.800 20,843 -0.01(-0.21%)
Dec 28, 2016 5.440 5.440 4.810 4.810 39,237 -0.68(-12.39%)
Dec 23, 2016 5.490 5.490 5.490 0 -0.03(-0.54%)
Dec 22, 2016 5.430 5.700 5.430 5.520 50,679 +0.23(+4.35%)
Dec 21, 2016 5.220 5.360 5.150 5.290 27,756 +0.07(+1.34%)
Dec 20, 2016 5.450 5.450 5.190 5.220 24,904 +0.08(+1.56%)
Dec 19, 2016 5.030 5.170 5.030 5.140 34,244 +0.19(+3.84%)
Dec 16, 2016 5.010 5.080 4.890 4.950 15,783 -0.05(-1.00%)
Dec 15, 2016 5.050 5.080 5.000 5.000 5,052 +0.00(+0.00%)
Dec 14, 2016 5.000 5.060 4.970 5.000 22,004 +0.01(+0.20%)
Dec 13, 2016 5.040 5.060 4.940 4.990 32,454 +0.01(+0.20%)
Dec 12, 2016 5.070 5.130 4.980 4.980 36,065 -0.09(-1.78%)
Dec 09, 2016 4.940 5.150 4.880 5.070 43,615 +0.22(+4.54%)
Dec 08, 2016 4.590 5.030 4.580 4.850 61,620 +0.27(+5.90%)
Dec 07, 2016 4.640 4.720 4.580 4.580 10,475 +0.06(+1.33%)
Dec 06, 2016 4.570 4.595 4.520 4.520 13,466 -0.04(-0.88%)
Dec 05, 2016 4.580 4.580 4.550 4.560 2,991 +0.03(+0.66%)
Dec 02, 2016 4.520 4.700 4.520 4.530 16,836 +0.08(+1.80%)
Dec 01, 2016 4.620 4.620 4.450 4.450 18,612 -0.12(-2.63%)
Nov 30, 2016 4.650 4.650 4.570 4.570 3,512 -0.06(-1.30%)
Nov 29, 2016 4.630 4.670 4.630 4.630 3,000 +0.06(+1.31%)
Nov 28, 2016 4.560 4.570 4.500 4.570 4,528 +0.00(+0.00%)
Nov 25, 2016 4.630 4.630 4.550 4.570 9,263 -0.06(-1.30%)
Nov 24, 2016 4.560 4.680 4.550 4.630 2,111 -0.02(-0.43%)
Nov 23, 2016 4.640 4.680 4.610 4.650 9,212 +0.06(+1.31%)
Nov 22, 2016 4.630 4.670 4.550 4.590 13,638 -0.07(-1.50%)
Nov 21, 2016 4.670 4.670 4.570 4.660 4,875 -0.01(-0.21%)
Nov 18, 2016 4.660 4.790 4.450 4.670 26,355 -0.03(-0.64%)
Nov 17, 2016 4.720 4.720 4.660 4.700 11,938 -0.01(-0.21%)
Nov 16, 2016 4.790 4.790 4.650 4.710 18,177 +0.07(+1.51%)
Nov 15, 2016 4.630 4.750 4.580 4.640 16,420 -0.10(-2.11%)
Nov 14, 2016 4.790 4.790 4.670 4.740 10,876 -0.05(-1.04%)
Nov 11, 2016 4.620 4.870 4.620 4.790 28,650 -0.06(-1.24%)
Nov 10, 2016 4.640 4.860 4.570 4.850 25,039 +0.24(+5.21%)
Nov 09, 2016 4.600 4.710 4.550 4.610 41,541 +0.21(+4.77%)
Nov 08, 2016 4.470 4.535 4.400 4.400 35,183 -0.21(-4.56%)
Nov 07, 2016 4.670 4.750 4.610 4.610 12,681 -0.02(-0.43%)
Nov 04, 2016 4.630 4.700 4.420 4.630 18,339 +0.01(+0.22%)
Nov 03, 2016 4.880 4.880 4.620 4.620 15,666 -0.33(-6.67%)
Nov 02, 2016 5.420 5.420 4.840 4.950 24,427 -0.35(-6.60%)
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.