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

Aeterna Zentaris (TSX: AEZS )

2.700 UNCHANGED
Streaming Delayed Price Updated: 11:47 AM EDT, Apr 16, 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, 2018 2.760 2.760 2.650 2.650 37,775 -0.11(-3.99%)
Jan 30, 2018 2.880 2.760 2.760 36,211 -0.12(-4.17%)
Jan 29, 2018 2.940 2.940 2.880 2.880 11,760 -0.09(-3.03%)
Jan 26, 2018 2.900 2.970 2.830 2.970 8,481 +0.07(+2.41%)
Jan 25, 2018 2.920 2.990 2.820 2.900 12,650 +0.00(+0.00%)
Jan 24, 2018 3.000 3.040 2.880 2.900 14,707 -0.11(-3.65%)
Jan 23, 2018 3.020 3.050 2.950 3.010 8,541 +0.02(+0.67%)
Jan 22, 2018 2.900 3.000 2.800 2.990 50,215 +0.13(+4.55%)
Jan 19, 2018 2.830 2.900 2.770 2.860 23,281 +0.02(+0.70%)
Jan 18, 2018 2.900 2.970 2.830 2.840 65,495 -0.16(-5.33%)
Jan 17, 2018 3.140 3.790 2.930 3.000 541,785 +0.41(+15.83%)
Jan 16, 2018 2.700 2.700 2.590 2.590 17,445 -0.08(-3.00%)
Jan 15, 2018 2.650 2.700 2.580 2.670 15,965 -0.02(-0.74%)
Jan 12, 2018 2.780 2.780 2.630 2.690 22,175 -0.10(-3.58%)
Jan 11, 2018 2.810 2.850 2.770 2.790 3,677 +0.00(+0.00%)
Jan 10, 2018 2.820 2.830 2.790 2.790 24,699 +0.00(+0.00%)
Jan 09, 2018 2.860 2.890 2.780 2.790 9,310 -0.07(-2.45%)
Jan 08, 2018 2.910 2.910 2.830 2.860 15,535 -0.05(-1.72%)
Jan 05, 2018 2.920 2.940 2.890 2.910 5,608 -0.01(-0.34%)
Jan 04, 2018 2.850 2.940 2.770 2.920 17,677 +0.05(+1.74%)
Jan 03, 2018 2.960 2.960 2.820 2.870 34,746 -0.08(-2.71%)
Jan 02, 2018 3.050 3.050 2.920 2.950 9,445 -0.03(-1.01%)
Dec 29, 2017 2.980 2.980 2.980 0 -0.06(-1.97%)
Dec 28, 2017 3.010 3.100 2.910 3.040 40,671 +0.06(+2.01%)
Dec 27, 2017 3.110 3.270 2.970 2.980 105,843 -0.16(-5.10%)
Dec 22, 2017 3.400 3.400 2.900 3.140 137,935 -0.34(-9.77%)
Dec 21, 2017 4.130 4.170 3.470 3.480 575,431 +0.91(+35.41%)
Dec 20, 2017 2.570 2.590 2.520 2.570 7,353 -0.04(-1.53%)
Dec 19, 2017 2.610 2.680 2.570 2.610 6,943 +0.01(+0.38%)
Dec 18, 2017 2.670 2.740 2.580 2.600 67,184 -0.08(-2.99%)
Dec 15, 2017 2.790 2.850 2.670 2.680 22,382 -0.14(-4.96%)
Dec 14, 2017 2.950 2.950 2.790 2.820 5,232 -0.05(-1.74%)
Dec 13, 2017 2.760 2.900 2.760 2.870 25,108 +0.09(+3.24%)
Dec 12, 2017 2.810 2.810 2.750 2.780 10,109 -0.05(-1.77%)
Dec 11, 2017 2.830 2.980 2.830 2.830 8,872 +0.00(+0.00%)
Dec 08, 2017 2.730 2.890 2.730 2.830 26,400 +0.07(+2.54%)
Dec 07, 2017 2.750 2.860 2.720 2.760 25,520 +0.04(+1.47%)
Dec 06, 2017 2.770 2.770 2.720 2.720 9,169 +0.00(+0.00%)
Dec 05, 2017 2.730 2.740 2.660 2.720 21,898 +0.02(+0.74%)
Dec 04, 2017 2.490 2.780 2.490 2.700 39,104 +0.20(+8.00%)
Dec 01, 2017 2.530 2.560 2.450 2.500 13,100 -0.06(-2.34%)
Nov 30, 2017 2.620 2.670 2.560 2.560 24,563 -0.08(-3.03%)
Nov 29, 2017 2.620 2.700 2.620 2.640 8,120 -0.04(-1.49%)
Nov 28, 2017 2.710 2.710 2.600 2.680 16,850 +0.04(+1.52%)
Nov 27, 2017 2.650 2.670 2.580 2.640 12,960 -0.08(-2.94%)
Nov 24, 2017 2.620 2.720 2.600 2.720 13,675 +0.04(+1.49%)
Nov 23, 2017 2.650 2.720 2.610 2.680 7,400 +0.04(+1.52%)
Nov 22, 2017 2.670 2.700 2.620 2.640 18,281 +0.00(+0.00%)
Nov 21, 2017 2.680 2.800 2.640 2.640 14,627 -0.06(-2.22%)
Nov 20, 2017 2.490 2.700 2.490 2.700 47,609 +0.24(+9.76%)
Nov 17, 2017 2.440 2.530 2.440 2.460 15,831 -0.01(-0.40%)
Nov 16, 2017 2.430 2.520 2.430 2.470 3,725 +0.02(+0.82%)
Nov 15, 2017 2.450 2.530 2.420 2.450 25,689 -0.05(-2.00%)
Nov 14, 2017 2.510 2.510 2.450 2.500 9,915 -0.03(-1.19%)
Nov 13, 2017 2.670 2.670 2.480 2.530 13,191 -0.02(-0.78%)
Nov 10, 2017 2.490 2.650 2.490 2.550 20,100 +0.04(+1.59%)
Nov 09, 2017 2.410 2.610 2.400 2.510 21,434 +0.09(+3.72%)
Nov 08, 2017 2.400 2.420 2.360 2.420 10,042 +0.02(+0.83%)
Nov 07, 2017 2.480 2.500 2.390 2.400 22,999 -0.05(-2.04%)
Nov 06, 2017 2.400 2.460 2.400 2.450 8,809 +0.05(+2.08%)
Nov 03, 2017 2.400 2.450 2.400 2.400 13,292 +0.02(+0.84%)
Nov 02, 2017 2.440 2.440 2.370 2.380 1,399 -0.06(-2.46%)
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.