Aeterna Zentaris (NQ: AEZS )

0.4752 USD -0.0087 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.400 2.270 1.400 2.180 17,160,397 +0.88(+67.69%)
Oct 30, 2018 1.310 1.350 1.290 1.300 26,657 -0.02(-1.52%)
Oct 29, 2018 1.330 1.380 1.310 1.320 54,398 +0.02(+1.54%)
Oct 26, 2018 1.300 1.380 1.300 1.300 68,200 -0.03(-2.26%)
Oct 25, 2018 1.310 1.380 1.296 1.330 80,902 +0.03(+2.31%)
Oct 24, 2018 1.390 1.423 1.290 1.300 120,556 -0.12(-8.45%)
Oct 23, 2018 1.430 1.433 1.347 1.420 51,076 -0.03(-2.07%)
Oct 22, 2018 1.450 1.500 1.440 1.450 21,617 -0.01(-0.68%)
Oct 19, 2018 1.390 1.530 1.390 1.460 36,800 +0.07(+5.04%)
Oct 18, 2018 1.540 1.540 1.370 1.390 116,928 -0.14(-9.15%)
Oct 17, 2018 1.600 1.600 1.530 1.530 19,524 -0.01(-0.65%)
Oct 16, 2018 1.520 1.620 1.470 1.540 43,833 +0.02(+1.32%)
Oct 15, 2018 1.540 1.580 1.451 1.520 46,101 -0.02(-1.30%)
Oct 12, 2018 1.600 1.640 1.540 1.540 120,700 -0.08(-4.94%)
Oct 11, 2018 1.640 1.680 1.610 1.620 129,525 -0.07(-4.14%)
Oct 10, 2018 1.650 1.700 1.650 1.690 50,528 +0.03(+1.81%)
Oct 09, 2018 1.670 1.740 1.650 1.660 46,854 -0.01(-0.60%)
Oct 08, 2018 1.730 1.738 1.650 1.670 51,614 -0.07(-4.02%)
Oct 05, 2018 1.770 1.820 1.730 1.740 45,900 -0.02(-1.14%)
Oct 04, 2018 1.730 1.780 1.730 1.760 74,674 -0.02(-1.12%)
Oct 03, 2018 1.750 1.800 1.730 1.780 51,834 +0.02(+1.14%)
Oct 02, 2018 1.730 1.800 1.730 1.760 49,848 +0.01(+0.57%)
Oct 01, 2018 1.720 1.780 1.720 1.750 38,117 +0.01(+0.57%)
Sep 28, 2018 1.720 1.780 1.720 1.740 17,200 +0.00(+0.00%)
Sep 27, 2018 1.700 1.760 1.700 1.740 47,491 +0.01(+0.58%)
Sep 26, 2018 1.710 1.730 1.700 1.730 17,383 +0.02(+1.17%)
Sep 25, 2018 1.710 1.730 1.700 1.710 32,894 +0.00(+0.00%)
Sep 24, 2018 1.710 1.740 1.690 1.710 56,927 -0.02(-1.16%)
Sep 21, 2018 1.750 1.760 1.730 1.730 33,000 -0.01(-0.57%)
Sep 20, 2018 1.650 1.761 1.650 1.740 134,625 +0.11(+6.63%)
Sep 19, 2018 1.660 1.670 1.610 1.632 53,916 -0.02(-1.10%)
Sep 18, 2018 1.630 1.670 1.610 1.650 51,798 +0.01(+0.61%)
Sep 17, 2018 1.610 1.670 1.610 1.640 57,316 +0.04(+2.50%)
Sep 14, 2018 1.600 1.690 1.600 1.600 58,300 -0.04(-2.44%)
Sep 13, 2018 1.650 1.680 1.640 1.640 75,621 -0.04(-2.09%)
Sep 12, 2018 1.650 1.680 1.650 1.675 58,916 -0.00(-0.30%)
Sep 11, 2018 1.680 1.720 1.650 1.680 72,842 -0.02(-1.18%)
Sep 10, 2018 1.730 1.740 1.700 1.700 46,868 -0.05(-2.86%)
Sep 07, 2018 1.750 1.800 1.710 1.750 47,700 -0.01(-0.57%)
Sep 06, 2018 1.780 1.820 1.730 1.760 49,308 -0.02(-1.12%)
Sep 05, 2018 1.770 1.800 1.740 1.780 46,634 -0.02(-1.11%)
Sep 04, 2018 1.800 1.840 1.790 1.800 75,733 -0.02(-1.10%)
Aug 31, 2018 1.820 1.820 1.820 0 -0.02(-1.09%)
Aug 30, 2018 1.790 1.850 1.781 1.840 50,114 +0.04(+2.22%)
Aug 29, 2018 1.800 1.860 1.760 1.800 65,013 +0.00(+0.00%)
Aug 28, 2018 1.740 1.810 1.740 1.800 41,180 +0.04(+2.27%)
Aug 27, 2018 1.800 1.814 1.720 1.760 71,136 -0.03(-1.68%)
Aug 24, 2018 1.850 1.900 1.790 1.790 71,300 -0.07(-3.77%)
Aug 23, 2018 1.800 1.890 1.800 1.860 44,127 +0.03(+1.64%)
Aug 22, 2018 1.790 1.850 1.770 1.830 40,229 +0.06(+3.39%)
Aug 21, 2018 1.820 1.840 1.770 1.770 64,480 -0.05(-2.75%)
Aug 20, 2018 1.800 1.850 1.771 1.820 49,192 +0.00(+0.00%)
Aug 17, 2018 1.810 1.860 1.790 1.820 59,700 +0.00(+0.00%)
Aug 16, 2018 1.860 1.870 1.820 1.820 30,258 -0.06(-3.19%)
Aug 15, 2018 1.850 1.900 1.850 1.880 43,523 +0.02(+1.08%)
Aug 14, 2018 1.840 1.920 1.840 1.860 55,578 +0.01(+0.54%)
Aug 13, 2018 1.900 1.940 1.850 1.850 44,396 -0.09(-4.63%)
Aug 10, 2018 1.650 2.000 1.650 1.940 185,500 -0.08(-3.96%)
Aug 09, 2018 1.920 2.060 1.920 2.020 203,437 +0.03(+1.51%)
Aug 08, 2018 1.900 1.990 1.900 1.990 44,378 +0.06(+3.11%)
Aug 07, 2018 1.950 2.000 1.860 1.930 61,025 -0.01(-0.52%)
Aug 06, 2018 1.970 1.990 1.940 1.940 38,493 -0.03(-1.27%)
Aug 03, 2018 1.900 1.970 1.882 1.965 109,700 +0.08(+3.97%)
Aug 02, 2018 1.920 1.920 1.870 1.890 48,479 -0.03(-1.56%)
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.