Skip to main content

Aeterna Zentaris (NQ: AEZS )

2.111 +0.031 (+1.50%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 25.50 26.00 25.00 25.36 2,846 -0.14(-0.57%)
Oct 30, 2019 26.00 26.00 25.00 25.50 3,119 -0.81(-3.09%)
Oct 29, 2019 25.50 26.50 25.00 26.31 2,378 +1.06(+4.21%)
Oct 28, 2019 26.50 27.25 25.00 25.25 4,959 -1.00(-3.81%)
Oct 25, 2019 27.50 27.50 26.00 26.25 5,212 -0.75(-2.78%)
Oct 24, 2019 27.75 27.75 26.25 27.00 3,310 +0.00(+0.00%)
Oct 23, 2019 26.00 27.50 26.00 27.00 4,411 +1.50(+5.88%)
Oct 22, 2019 25.75 27.50 25.00 25.50 2,998 -0.75(-2.86%)
Oct 21, 2019 26.50 28.00 26.25 26.25 6,677 -0.50(-1.87%)
Oct 18, 2019 25.00 29.75 24.98 26.75 21,120 +1.75(+7.00%)
Oct 17, 2019 21.75 25.75 21.75 25.00 7,502 +3.00(+13.64%)
Oct 16, 2019 22.50 22.75 21.00 22.00 6,989 +0.00(+0.00%)
Oct 15, 2019 22.44 23.25 21.75 22.00 4,528 -0.25(-1.12%)
Oct 14, 2019 22.50 22.77 21.75 22.25 1,946 -0.31(-1.37%)
Oct 11, 2019 22.50 23.64 21.75 22.56 5,236 -0.32(-1.41%)
Oct 10, 2019 23.65 23.65 22.25 22.88 4,044 +0.38(+1.70%)
Oct 09, 2019 25.00 25.25 20.31 22.50 9,617 -1.68(-6.97%)
Oct 08, 2019 24.43 25.25 23.75 24.18 6,194 -0.44(-1.77%)
Oct 07, 2019 26.00 26.00 24.25 24.62 5,036 -0.28(-1.12%)
Oct 04, 2019 25.00 25.50 24.43 24.90 4,092 -0.10(-0.40%)
Oct 03, 2019 25.00 25.75 24.32 25.00 6,000 +0.00(+0.00%)
Oct 02, 2019 25.50 27.00 24.75 25.00 6,996 -0.50(-1.96%)
Oct 01, 2019 26.00 26.62 25.25 25.50 9,033 -0.25(-0.97%)
Sep 30, 2019 25.25 26.79 24.25 25.75 9,465 +0.85(+3.41%)
Sep 27, 2019 28.25 30.00 24.25 24.90 19,252 -2.85(-10.27%)
Sep 26, 2019 29.50 30.00 27.00 27.75 13,519 -1.50(-5.13%)
Sep 25, 2019 32.00 32.50 29.00 29.25 10,540 -2.75(-8.59%)
Sep 24, 2019 32.00 33.75 30.75 32.00 8,326 +0.50(+1.59%)
Sep 23, 2019 32.50 34.50 31.00 31.50 14,188 -0.50(-1.56%)
Sep 20, 2019 40.00 41.75 31.75 32.00 46,436 -9.25(-22.42%)
Sep 19, 2019 41.00 43.75 40.00 41.25 2,625 +0.38(+0.93%)
Sep 18, 2019 43.00 44.75 39.38 40.87 7,906 -2.13(-4.95%)
Sep 17, 2019 45.00 45.75 42.75 43.00 3,008 -1.75(-3.91%)
Sep 16, 2019 45.00 46.50 44.25 44.75 4,487 +0.00(+0.00%)
Sep 13, 2019 46.75 47.12 44.75 44.75 4,448 -2.00(-4.28%)
Sep 12, 2019 46.75 47.75 46.25 46.75 1,215 +0.25(+0.54%)
Sep 11, 2019 46.25 48.25 45.50 46.50 3,182 +0.00(+0.00%)
Sep 10, 2019 44.00 47.00 44.00 46.50 2,373 +2.25(+5.08%)
Sep 09, 2019 45.50 46.80 44.25 44.25 5,979 -2.25(-4.84%)
Sep 06, 2019 45.50 48.77 45.00 46.50 4,572 +1.75(+3.91%)
Sep 05, 2019 50.00 50.00 44.25 44.75 9,331 -4.25(-8.67%)
Sep 04, 2019 52.75 53.00 47.75 49.00 9,635 -3.25(-6.22%)
Sep 03, 2019 57.50 57.50 52.00 52.25 3,212 -3.75(-6.70%)
Aug 30, 2019 59.00 60.50 55.12 56.00 1,916 -4.00(-6.67%)
Aug 29, 2019 52.75 64.25 52.25 60.00 10,059 +8.00(+15.38%)
Aug 28, 2019 49.25 52.00 48.50 52.00 6,804 +2.75(+5.58%)
Aug 27, 2019 50.25 51.50 48.12 49.25 5,098 -1.50(-2.96%)
Aug 26, 2019 52.50 52.50 50.25 50.75 2,635 -1.25(-2.40%)
Aug 23, 2019 51.25 52.75 50.75 52.00 1,472 +0.00(+0.00%)
Aug 22, 2019 52.00 52.50 51.50 52.00 741 +0.25(+0.48%)
Aug 21, 2019 53.50 53.50 51.50 51.75 902 -1.24(-2.34%)
Aug 20, 2019 52.00 53.75 51.89 52.99 1,872 +0.49(+0.93%)
Aug 19, 2019 53.25 53.75 52.38 52.50 2,853 +0.00(+0.00%)
Aug 16, 2019 54.75 55.00 52.50 52.50 2,640 -1.25(-2.33%)
Aug 15, 2019 54.50 55.25 53.00 53.75 1,464 +0.00(+0.00%)
Aug 14, 2019 57.25 57.25 50.50 53.75 7,454 -8.50(-13.65%)
Aug 13, 2019 56.25 62.25 56.25 62.25 1,890 +6.25(+11.16%)
Aug 12, 2019 59.75 62.50 56.00 56.00 1,858 -3.75(-6.28%)
Aug 09, 2019 62.50 62.50 58.75 59.75 936 -3.00(-4.78%)
Aug 08, 2019 62.05 62.75 60.59 62.75 1,320 +1.75(+2.87%)
Aug 07, 2019 60.50 62.00 58.75 61.00 1,365 -0.75(-1.21%)
Aug 06, 2019 53.25 62.25 53.25 61.75 6,056 +9.25(+17.62%)
Aug 05, 2019 57.00 57.28 50.75 52.50 6,296 -6.25(-10.64%)
Aug 02, 2019 58.25 59.25 56.50 58.75 4,440 -0.50(-0.84%)
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.