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, 2022 0.4300 0.4600 0.4300 0.4500 78,596 +0.04(+8.43%)
Jan 28, 2022 0.4200 0.4200 0.4150 0.4150 14,659 +0.01(+1.22%)
Jan 27, 2022 0.4500 0.4500 0.4000 0.4100 53,373 -0.04(-8.89%)
Jan 26, 2022 0.4700 0.4700 0.4450 0.4500 15,864 +0.01(+1.12%)
Jan 25, 2022 0.4300 0.4450 0.4250 0.4450 22,654 +0.02(+3.49%)
Jan 24, 2022 0.4100 0.4300 0.3800 0.4300 186,505 +0.02(+3.61%)
Jan 21, 2022 0.4150 0.4200 0.4100 0.4150 119,269 -0.02(-3.49%)
Jan 20, 2022 0.4250 0.4500 0.4250 0.4300 45,629 +0.00(+0.00%)
Jan 19, 2022 0.4350 0.4400 0.4200 0.4300 33,020 +0.00(+0.00%)
Jan 18, 2022 0.4600 0.4600 0.4250 0.4300 101,423 -0.04(-7.53%)
Jan 17, 2022 0.4700 0.4700 0.4600 0.4650 23,871 +0.00(+0.00%)
Jan 14, 2022 0.4500 0.4650 0.4400 0.4650 117,930 +0.01(+2.20%)
Jan 13, 2022 0.4750 0.4750 0.4500 0.4550 38,138 -0.01(-3.19%)
Jan 12, 2022 0.4650 0.4700 0.4500 0.4700 72,782 +0.02(+4.44%)
Jan 11, 2022 0.4500 0.4650 0.4500 0.4500 30,560 +0.00(+0.00%)
Jan 10, 2022 0.4650 0.4650 0.4400 0.4500 99,006 -0.02(-3.23%)
Jan 07, 2022 0.4650 0.4700 0.4500 0.4650 51,525 +0.01(+1.09%)
Jan 06, 2022 0.4800 0.4800 0.4550 0.4600 87,236 +0.00(+0.00%)
Jan 05, 2022 0.4900 0.4900 0.4600 0.4600 107,878 -0.03(-6.12%)
Jan 04, 2022 0.5000 0.5000 0.4800 0.4900 193,120 +0.03(+7.69%)
Dec 31, 2021 0.4550 0.4550 0.4550 0 -0.02(-4.21%)
Dec 30, 2021 0.4900 0.4900 0.4750 0.4750 111,980 -0.01(-1.04%)
Dec 29, 2021 0.5100 0.5100 0.4650 0.4800 643,774 -0.13(-21.31%)
Dec 24, 2021 0.6100 0.6100 0.6100 0 +0.06(+10.91%)
Dec 23, 2021 0.5400 0.5500 0.5400 0.5500 33,369 +0.01(+1.85%)
Dec 22, 2021 0.5400 0.5500 0.5400 0.5400 67,620 +0.01(+1.89%)
Dec 21, 2021 0.5300 0.5300 0.5100 0.5300 39,006 +0.01(+1.92%)
Dec 20, 2021 0.5300 0.5300 0.5100 0.5200 57,115 -0.05(-8.77%)
Dec 17, 2021 0.5200 0.5700 0.5200 0.5700 86,702 +0.05(+9.62%)
Dec 16, 2021 0.5500 0.5500 0.5200 0.5200 8,127 -0.01(-1.89%)
Dec 15, 2021 0.5500 0.5500 0.5200 0.5300 40,636 -0.02(-3.64%)
Dec 14, 2021 0.5300 0.5600 0.5300 0.5500 7,339 +0.00(+0.00%)
Dec 13, 2021 0.5800 0.5800 0.5500 0.5500 10,132 +0.01(+1.85%)
Dec 10, 2021 0.5700 0.5700 0.5400 0.5400 23,136 -0.02(-3.57%)
Dec 09, 2021 0.5900 0.6000 0.5600 0.5600 25,966 -0.02(-3.45%)
Dec 08, 2021 0.5800 0.5800 0.5700 0.5800 12,830 +0.00(+0.00%)
Dec 07, 2021 0.5700 0.5800 0.5600 0.5800 26,917 +0.01(+1.75%)
Dec 06, 2021 0.5500 0.5700 0.4900 0.5700 113,591 +0.05(+9.62%)
Dec 03, 2021 0.5500 0.5500 0.5100 0.5200 125,824 -0.03(-5.45%)
Dec 02, 2021 0.5700 0.5700 0.5500 0.5500 63,528 -0.02(-3.51%)
Dec 01, 2021 0.6100 0.6100 0.5700 0.5700 28,358 -0.03(-5.00%)
Nov 30, 2021 0.6200 0.6200 0.6200 0.6000 23,442 -0.01(-1.64%)
Nov 29, 2021 0.6200 0.6300 0.6100 0.6100 26,365 +0.00(+0.00%)
Nov 26, 2021 0.6000 0.6400 0.6000 0.6100 33,071 -0.01(-1.61%)
Nov 25, 2021 0.6300 0.6300 0.6200 0.6200 8,617 +0.01(+1.64%)
Nov 24, 2021 0.6000 0.6200 0.5800 0.6100 47,119 +0.00(+0.00%)
Nov 23, 2021 0.6300 0.6300 0.5900 0.6100 46,069 -0.02(-3.17%)
Nov 22, 2021 0.6300 0.6300 0.5900 0.6300 129,741 -0.03(-4.55%)
Nov 19, 2021 0.6300 0.6600 0.6300 0.6600 45,771 +0.02(+3.13%)
Nov 18, 2021 0.6700 0.6700 0.6200 0.6400 176,880 -0.03(-4.48%)
Nov 17, 2021 0.6800 0.6800 0.6500 0.6700 76,702 -0.03(-4.29%)
Nov 16, 2021 0.7100 0.7100 0.6600 0.7000 104,989 +0.01(+1.45%)
Nov 15, 2021 0.7200 0.7200 0.6900 0.6900 26,161 -0.02(-2.82%)
Nov 12, 2021 0.7200 0.7200 0.6900 0.7100 87,419 +0.00(+0.00%)
Nov 11, 2021 0.6900 0.7100 0.6900 0.7100 32,685 +0.03(+4.41%)
Nov 10, 2021 0.7300 0.6800 0.6800 245,437 -0.06(-8.11%)
Nov 09, 2021 0.7600 0.7600 0.7400 0.7400 33,426 +0.00(+0.00%)
Nov 08, 2021 0.7700 0.7700 0.7300 0.7400 166,205 -0.03(-3.90%)
Nov 05, 2021 0.8200 0.8200 0.7600 0.7700 109,130 -0.05(-6.10%)
Nov 04, 2021 0.7400 0.8400 0.7400 0.8200 245,215 +0.08(+10.81%)
Nov 03, 2021 0.7500 0.7700 0.7400 0.7400 74,557 -0.03(-3.90%)
Nov 02, 2021 0.7700 0.7700 0.7400 0.7700 39,450 +0.03(+4.05%)
Nov 01, 2021 0.7400 0.7600 0.7300 0.7400 59,988 +0.01(+1.37%)
Oct 29, 2021 0.7400 0.7400 0.7300 0.7300 26,471 +0.00(+0.00%)
Oct 28, 2021 0.7400 0.7500 0.7300 0.7300 22,383 -0.01(-1.35%)
Oct 27, 2021 0.7700 0.7600 0.7300 0.7400 34,490 -0.01(-1.33%)
Oct 26, 2021 0.7300 0.7800 0.7500 76,947 +0.02(+2.74%)
Oct 25, 2021 0.7500 0.7500 0.7300 0.7300 66,019 -0.02(-2.67%)
Oct 22, 2021 0.7600 0.7600 0.7000 0.7500 149,476 -0.02(-2.60%)
Oct 21, 2021 0.7700 0.7700 0.7400 0.7700 38,479 +0.01(+1.32%)
Oct 20, 2021 0.7700 0.7700 0.7500 0.7600 34,900 +0.01(+1.33%)
Oct 19, 2021 0.7600 0.7700 0.7300 0.7500 57,060 -0.02(-2.60%)
Oct 18, 2021 0.7700 0.7700 0.7400 0.7700 34,700 +0.02(+2.67%)
Oct 15, 2021 0.7900 0.7900 0.7500 0.7500 78,851 -0.04(-5.06%)
Oct 14, 2021 0.7800 0.7900 0.7600 0.7900 38,100 +0.03(+3.95%)
Oct 13, 2021 0.7500 0.7800 0.7500 0.7600 77,466 -0.01(-1.30%)
Oct 12, 2021 0.7500 0.7700 0.7500 0.7700 45,335 +0.00(+0.00%)
Oct 08, 2021 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Oct 07, 2021 0.8000 0.8000 0.7600 0.7700 96,747 -0.01(-1.28%)
Oct 06, 2021 0.8400 0.8400 0.7300 0.7800 249,002 -0.07(-8.24%)
Oct 05, 2021 0.9400 0.9400 0.8200 0.8500 172,645 -0.08(-8.60%)
Oct 04, 2021 0.9300 1.000 0.9100 0.9300 98,000 -0.03(-3.12%)
Oct 01, 2021 1.040 1.240 0.9600 0.9600 755,559 -0.02(-2.04%)
Sep 30, 2021 0.7700 1.020 0.7600 0.9800 381,885 +0.21(+27.27%)
Sep 29, 2021 0.7900 0.7900 0.7600 0.7700 55,293 -0.02(-2.53%)
Sep 28, 2021 0.8100 0.8100 0.7800 0.7900 7,750 -0.03(-3.66%)
Sep 27, 2021 0.7700 0.8200 0.7700 0.8200 34,327 +0.03(+3.80%)
Sep 24, 2021 0.7900 0.7900 0.7700 0.7900 9,668 -0.01(-1.25%)
Sep 23, 2021 0.8000 0.8000 0.7700 0.8000 49,784 +0.01(+1.27%)
Sep 22, 2021 0.7900 0.8000 0.7700 0.7900 57,340 +0.02(+2.60%)
Sep 21, 2021 0.7600 0.7800 0.7600 0.7700 32,209 +0.01(+1.32%)
Sep 20, 2021 0.7800 0.7800 0.7500 0.7600 47,128 -0.06(-7.32%)
Sep 17, 2021 0.7700 0.8200 0.7500 0.8200 110,188 +0.03(+3.80%)
Sep 16, 2021 0.8000 0.8000 0.7500 0.7900 124,644 -0.01(-1.25%)
Sep 15, 2021 0.8100 0.8100 0.7600 0.8000 81,769 -0.01(-1.23%)
Sep 14, 2021 0.8600 0.8600 0.8100 0.8100 63,264 -0.06(-6.90%)
Sep 13, 2021 0.8800 0.8800 0.8300 0.8700 113,910 -0.03(-3.33%)
Sep 10, 2021 0.8900 0.9200 0.8900 0.9000 24,087 -0.02(-2.17%)
Sep 09, 2021 0.8900 0.9300 0.8900 0.9200 47,019 +0.03(+3.37%)
Sep 08, 2021 0.8900 0.9000 0.8700 0.8900 55,469 -0.02(-2.20%)
Sep 07, 2021 0.9400 0.9400 0.8900 0.9100 36,715 -0.02(-2.15%)
Sep 03, 2021 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Sep 02, 2021 0.9200 0.9300 0.9200 0.9300 23,981 +0.01(+1.09%)
Sep 01, 2021 0.9200 0.9300 0.9100 0.9200 18,473 +0.02(+2.22%)
Aug 31, 2021 0.8800 0.9100 0.8800 0.9000 31,223 +0.00(+0.00%)
Aug 30, 2021 0.9100 0.9100 0.8800 0.9000 32,607 -0.02(-2.17%)
Aug 27, 2021 0.9400 0.9400 0.9000 0.9200 15,569 -0.01(-1.08%)
Aug 26, 2021 0.9800 0.9900 0.9200 0.9300 41,202 -0.01(-1.06%)
Aug 25, 2021 0.8700 0.9700 0.8700 0.9400 106,289 +0.07(+8.05%)
Aug 24, 2021 0.8400 0.8800 0.8300 0.8700 27,930 +0.03(+3.57%)
Aug 23, 2021 0.8000 0.8400 0.8000 0.8400 29,102 +0.02(+2.44%)
Aug 20, 2021 0.7800 0.8200 0.7800 0.8200 21,712 +0.02(+2.50%)
Aug 19, 2021 0.8200 0.8300 0.7900 0.8000 36,284 -0.05(-5.88%)
Aug 18, 2021 0.8400 0.8800 0.8000 0.8500 39,166 +0.03(+3.66%)
Aug 17, 2021 0.8100 0.8300 0.7900 0.8200 28,005 +0.01(+1.23%)
Aug 16, 2021 0.8800 0.8800 0.8100 0.8100 45,481 -0.05(-5.81%)
Aug 13, 2021 0.8800 0.8800 0.8600 0.8600 24,140 -0.04(-4.44%)
Aug 12, 2021 0.8800 0.9000 0.8600 0.9000 66,082 +0.00(+0.00%)
Aug 11, 2021 0.8900 0.9000 0.8900 0.9000 30,836 -0.02(-2.17%)
Aug 10, 2021 0.9200 0.9200 0.9000 0.9200 42,875 +0.01(+1.10%)
Aug 09, 2021 0.9200 0.9300 0.9100 0.9100 31,027 +0.00(+0.00%)
Aug 06, 2021 0.9200 0.9200 0.9100 0.9100 17,325 -0.01(-1.09%)
Aug 05, 2021 0.9100 0.9200 0.8700 0.9200 36,490 +0.02(+2.22%)
Aug 04, 2021 0.9200 0.9200 0.8800 0.9000 22,284 +0.01(+1.12%)
Aug 03, 2021 0.9000 0.9000 0.8900 0.8900 50,927 -0.03(-3.26%)
Jul 30, 2021 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Jul 29, 2021 0.9600 0.9600 0.8900 0.9000 70,420 -0.05(-5.26%)
Jul 28, 2021 0.9600 0.9800 0.9600 0.9500 32,918 +0.01(+1.06%)
Jul 27, 2021 0.8900 0.9800 0.8900 0.9400 76,788 +0.05(+5.62%)
Jul 26, 2021 0.8800 0.9000 0.8700 0.8900 29,961 +0.01(+1.14%)
Jul 23, 2021 0.9200 0.9200 0.8800 0.8800 86,288 -0.05(-5.38%)
Jul 22, 2021 0.9400 0.9400 0.9200 0.9300 48,754 -0.03(-3.12%)
Jul 21, 2021 0.9000 0.9600 0.9000 0.9600 65,174 +0.04(+4.35%)
Jul 20, 2021 0.9000 0.9500 0.8900 0.9200 81,065 -0.02(-2.13%)
Jul 19, 2021 0.9300 0.9400 0.8500 0.9400 129,157 +0.03(+3.30%)
Jul 16, 2021 0.9400 0.9400 0.9000 0.9100 45,717 -0.01(-1.09%)
Jul 15, 2021 0.9400 0.9600 0.9200 0.9200 65,528 -0.03(-3.16%)
Jul 14, 2021 1.020 1.020 0.9400 0.9500 145,598 -0.09(-8.65%)
Jul 13, 2021 1.030 1.040 1.010 1.040 58,888 -0.02(-1.89%)
Jul 12, 2021 1.050 1.060 1.020 1.060 50,418 -0.01(-0.93%)
Jul 09, 2021 1.040 1.070 1.030 1.070 19,581 +0.01(+0.94%)
Jul 08, 2021 1.050 1.060 1.010 1.060 96,251 -0.01(-0.93%)
Jul 07, 2021 1.090 1.100 1.050 1.070 41,825 -0.02(-1.83%)
Jul 06, 2021 1.060 1.130 1.060 1.090 38,931 -0.01(-0.91%)
Jul 05, 2021 1.100 1.100 1.070 1.100 24,487 +0.04(+3.77%)
Jul 02, 2021 1.100 1.100 1.060 1.060 60,754 -0.04(-3.64%)
Jun 30, 2021 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 29, 2021 1.090 1.100 1.080 1.100 31,354 -0.01(-0.90%)
Jun 28, 2021 1.090 1.120 1.080 1.110 110,110 -0.02(-1.77%)
Jun 25, 2021 1.110 1.130 1.090 1.130 12,505 +0.02(+1.80%)
Jun 24, 2021 1.110 1.150 1.110 1.110 40,890 -0.01(-0.89%)
Jun 23, 2021 1.080 1.120 1.080 1.120 41,093 +0.04(+3.70%)
Jun 22, 2021 1.100 1.100 1.060 1.080 12,646 -0.02(-1.82%)
Jun 21, 2021 1.100 1.100 1.070 1.100 52,072 -0.02(-1.79%)
Jun 18, 2021 1.110 1.120 1.090 1.120 59,541 -0.01(-0.88%)
Jun 17, 2021 1.160 1.180 1.100 1.130 72,944 -0.02(-1.74%)
Jun 16, 2021 1.170 1.180 1.150 1.150 39,343 -0.02(-1.71%)
Jun 15, 2021 1.230 1.230 1.150 1.170 50,693 -0.05(-4.10%)
Jun 14, 2021 1.280 1.290 1.220 1.220 202,160 -0.04(-3.17%)
Jun 11, 2021 1.230 1.320 1.220 1.260 193,803 +0.04(+3.28%)
Jun 10, 2021 1.300 1.310 1.220 1.220 321,483 -0.14(-10.29%)
Jun 09, 2021 1.110 1.380 1.100 1.360 842,285 +0.26(+23.64%)
Jun 08, 2021 1.090 1.140 1.080 1.100 69,350 +0.00(+0.00%)
Jun 07, 2021 1.030 1.100 1.030 1.100 76,910 +0.04(+3.77%)
Jun 04, 2021 1.100 1.100 1.050 1.060 44,667 -0.02(-1.85%)
Jun 03, 2021 1.090 1.110 1.060 1.080 80,392 -0.02(-1.82%)
Jun 02, 2021 1.150 1.150 1.100 1.100 63,342 -0.04(-3.51%)
Jun 01, 2021 1.090 1.170 1.070 1.140 144,784 +0.06(+5.56%)
May 31, 2021 1.080 1.080 1.060 1.080 11,588 +0.00(+0.00%)
May 28, 2021 1.060 1.080 1.010 1.080 89,977 +0.03(+2.86%)
May 27, 2021 1.050 1.050 1.030 1.050 42,464 +0.01(+0.96%)
May 26, 2021 1.030 1.040 1.010 1.040 32,465 +0.02(+1.96%)
May 25, 2021 1.050 1.060 1.010 1.020 101,905 -0.05(-4.67%)
May 21, 2021 1.070 1.070 1.070 0 +0.01(+0.94%)
May 20, 2021 1.050 1.070 1.040 1.060 75,104 -0.01(-0.93%)
May 19, 2021 1.070 1.070 1.030 1.070 51,419 -0.02(-1.83%)
May 18, 2021 1.050 1.090 1.030 1.090 50,941 +0.06(+5.83%)
May 17, 2021 1.080 1.080 1.020 1.030 110,749 -0.05(-4.63%)
May 14, 2021 1.040 1.090 1.020 1.080 185,038 +0.06(+5.88%)
May 13, 2021 1.120 1.130 1.010 1.020 183,430 -0.06(-5.56%)
May 12, 2021 1.070 1.090 1.070 1.080 55,283 -0.01(-0.92%)
May 11, 2021 1.090 1.120 1.070 1.090 85,845 -0.02(-1.80%)
May 10, 2021 1.170 1.170 1.110 1.110 95,156 -0.06(-5.13%)
May 07, 2021 1.180 1.190 1.150 1.170 50,136 +0.01(+0.86%)
May 06, 2021 1.170 1.180 1.100 1.160 123,580 +0.00(+0.00%)
May 05, 2021 1.290 1.290 1.160 1.160 336,090 -0.13(-10.08%)
May 04, 2021 1.350 1.350 1.230 1.290 389,412 -0.05(-3.73%)
May 03, 2021 1.300 1.400 1.270 1.340 338,903 +0.03(+2.29%)
Apr 30, 2021 1.300 1.340 1.280 1.310 174,284 -0.02(-1.50%)
Apr 29, 2021 1.400 1.420 1.290 1.330 294,456 -0.06(-4.32%)
Apr 28, 2021 1.310 1.410 1.270 1.390 447,224 +0.12(+9.45%)
Apr 27, 2021 1.400 1.410 1.270 1.270 281,403 -0.13(-9.29%)
Apr 26, 2021 1.280 1.440 1.250 1.400 598,049 +0.24(+20.69%)
Apr 23, 2021 1.160 1.200 1.150 1.160 42,768 -0.01(-0.85%)
Apr 22, 2021 1.180 1.230 1.160 1.170 92,662 -0.01(-0.85%)
Apr 21, 2021 1.060 1.200 1.050 1.180 156,648 +0.10(+9.26%)
Apr 20, 2021 1.160 1.160 1.070 1.080 141,101 -0.07(-6.09%)
Apr 19, 2021 1.090 1.160 1.060 1.150 137,238 +0.06(+5.50%)
Apr 16, 2021 1.110 1.110 1.040 1.090 190,955 -0.06(-5.22%)
Apr 15, 2021 1.220 1.240 1.130 1.150 187,853 -0.07(-5.74%)
Apr 14, 2021 1.200 1.290 1.200 1.220 214,734 +0.02(+1.67%)
Apr 13, 2021 1.190 1.230 1.160 1.200 205,103 +0.01(+0.84%)
Apr 12, 2021 1.360 1.380 1.160 1.190 449,931 -0.18(-13.14%)
Apr 09, 2021 1.360 1.390 1.340 1.370 163,113 -0.01(-0.72%)
Apr 08, 2021 1.390 1.400 1.350 1.380 191,160 -0.03(-2.13%)
Apr 07, 2021 1.400 1.430 1.360 1.410 304,305 +0.01(+0.71%)
Apr 06, 2021 1.400 1.440 1.340 1.400 254,203 -0.02(-1.41%)
Apr 05, 2021 1.410 1.450 1.390 1.420 293,987 +0.00(+0.00%)
Apr 01, 2021 1.420 1.420 1.420 0 -0.02(-1.39%)
Mar 31, 2021 1.430 1.470 1.400 1.440 258,123 +0.01(+0.70%)
Mar 30, 2021 1.410 1.440 1.330 1.430 357,569 +0.01(+0.70%)
Mar 29, 2021 1.530 1.570 1.400 1.420 643,414 -0.12(-7.79%)
Mar 26, 2021 1.420 1.770 1.420 1.540 1,497,590 +0.10(+6.94%)
Mar 25, 2021 1.400 1.500 1.350 1.440 450,748 +0.04(+2.86%)
Mar 24, 2021 1.490 1.580 1.360 1.400 569,225 -0.11(-7.28%)
Mar 23, 2021 1.610 1.620 1.460 1.510 488,170 -0.10(-6.21%)
Mar 22, 2021 1.680 1.690 1.580 1.610 503,046 -0.09(-5.29%)
Mar 19, 2021 1.580 1.720 1.510 1.700 941,850 +0.11(+6.92%)
Mar 18, 2021 1.660 1.730 1.550 1.590 662,711 -0.11(-6.47%)
Mar 17, 2021 1.600 1.740 1.570 1.700 719,654 +0.01(+0.59%)
Mar 16, 2021 1.950 1.970 1.620 1.690 1,255,577 -0.20(-10.58%)
Mar 15, 2021 1.690 2.180 1.640 1.890 3,449,466 +0.42(+28.57%)
Mar 12, 2021 1.490 1.550 1.430 1.470 416,305 -0.07(-4.55%)
Mar 11, 2021 1.360 1.620 1.320 1.540 1,411,967 +0.27(+21.26%)
Mar 10, 2021 1.360 1.370 1.270 1.270 302,158 -0.06(-4.51%)
Mar 09, 2021 1.460 1.460 1.320 1.330 543,634 -0.03(-2.21%)
Mar 08, 2021 1.180 1.450 1.180 1.360 650,395 +0.18(+15.25%)
Mar 05, 2021 1.190 1.210 0.9900 1.180 592,293 +0.00(+0.00%)
Mar 04, 2021 1.290 1.350 1.150 1.180 436,807 -0.15(-11.28%)
Mar 03, 2021 1.410 1.410 1.300 1.330 386,246 -0.09(-6.34%)
Mar 02, 2021 1.470 1.490 1.410 1.420 256,984 -0.04(-2.74%)
Mar 01, 2021 1.550 1.590 1.440 1.460 509,499 -0.04(-2.67%)
Feb 26, 2021 1.400 1.580 1.350 1.500 397,820 +0.08(+5.63%)
Feb 25, 2021 1.520 1.520 1.370 1.420 377,237 -0.08(-5.33%)
Feb 24, 2021 1.510 1.620 1.490 1.500 506,358 +0.01(+0.67%)
Feb 23, 2021 1.480 1.580 1.330 1.490 652,674 -0.27(-15.34%)
Feb 22, 2021 1.870 1.870 1.710 1.760 382,382 -0.10(-5.38%)
Feb 19, 2021 1.820 1.950 1.780 1.860 430,812 +0.07(+3.91%)
Feb 18, 2021 1.920 1.940 1.730 1.790 426,815 -0.16(-8.21%)
Feb 17, 2021 2.000 2.000 1.890 1.950 892,686 -0.35(-15.22%)
Feb 16, 2021 2.480 2.520 2.280 2.300 441,810 -0.10(-4.17%)
Feb 12, 2021 2.400 2.400 2.400 0 +0.00(+0.00%)
Feb 11, 2021 2.500 2.650 2.300 2.400 857,431 -0.03(-1.23%)
Feb 10, 2021 2.890 2.890 2.130 2.430 1,401,814 -0.34(-12.27%)
Feb 09, 2021 3.560 3.640 2.510 2.770 3,005,837 -1.48(-34.82%)
Feb 08, 2021 1.500 4.630 1.500 4.250 3,513,337 +2.83(+199.30%)
Feb 05, 2021 1.430 1.500 1.310 1.420 699,718 +0.05(+3.65%)
Feb 04, 2021 1.270 1.410 1.220 1.370 759,368 +0.17(+14.17%)
Feb 03, 2021 1.250 1.310 1.180 1.200 844,277 -0.07(-5.51%)
Feb 02, 2021 1.250 1.500 1.140 1.270 1,744,751 +0.38(+42.70%)
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.