Skip to main content

Aeterna Zentaris (NQ: AEZS )

2.020 -0.060 (-2.88%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 46.00 48.25 46.00 47.50 3,573 +0.50(+1.06%)
Oct 30, 2017 45.75 48.50 45.75 47.00 3,874 +0.00(+0.00%)
Oct 27, 2017 46.75 48.25 45.25 47.00 6,143 +0.00(+0.00%)
Oct 26, 2017 48.50 49.25 46.00 47.00 14,549 -1.50(-3.09%)
Oct 25, 2017 49.25 50.25 46.25 48.50 15,770 -1.25(-2.51%)
Oct 24, 2017 49.75 51.50 49.50 49.75 4,940 -0.25(-0.50%)
Oct 23, 2017 50.75 51.50 49.50 50.00 6,024 -0.75(-1.48%)
Oct 20, 2017 50.50 52.50 49.75 50.75 6,727 +0.50(+0.99%)
Oct 19, 2017 50.75 51.75 48.00 50.25 14,811 -1.00(-1.95%)
Oct 18, 2017 52.75 52.75 50.75 51.25 9,244 -0.50(-0.97%)
Oct 17, 2017 54.50 54.75 50.75 51.75 16,485 -2.25(-4.17%)
Oct 16, 2017 57.25 57.50 52.50 54.00 12,856 -2.50(-4.42%)
Oct 13, 2017 58.25 59.00 56.00 56.50 17,384 -0.75(-1.31%)
Oct 12, 2017 54.50 61.75 54.50 57.25 107,724 +2.25(+4.09%)
Oct 11, 2017 52.25 58.75 52.25 55.00 97,212 +2.00(+3.77%)
Oct 10, 2017 52.75 53.25 51.25 53.00 10,077 +1.50(+2.91%)
Oct 09, 2017 53.75 53.75 51.25 51.50 9,113 -1.50(-2.83%)
Oct 06, 2017 52.00 53.75 51.25 53.00 13,132 +1.75(+3.41%)
Oct 05, 2017 51.00 54.19 50.00 51.25 31,710 +0.25(+0.49%)
Oct 04, 2017 50.00 52.25 49.50 51.00 9,392 -0.50(-0.97%)
Oct 03, 2017 51.25 52.50 50.75 51.50 11,180 -0.25(-0.48%)
Oct 02, 2017 51.25 53.25 50.60 51.75 14,674 +1.00(+1.97%)
Sep 29, 2017 52.00 53.00 50.50 50.75 15,654 -2.00(-3.79%)
Sep 28, 2017 52.50 53.22 51.25 52.75 4,917 +0.75(+1.44%)
Sep 27, 2017 53.75 53.75 50.75 52.00 12,659 -1.75(-3.26%)
Sep 26, 2017 56.25 56.25 52.50 53.75 14,267 -2.00(-3.59%)
Sep 25, 2017 53.00 55.75 52.75 55.75 15,504 +2.50(+4.69%)
Sep 22, 2017 56.75 56.75 52.75 53.25 28,263 +0.73(+1.38%)
Sep 21, 2017 53.75 55.00 50.25 52.52 17,064 -1.23(-2.28%)
Sep 20, 2017 53.75 58.25 52.52 53.75 61,937 +1.25(+2.38%)
Sep 19, 2017 49.50 54.75 49.20 52.50 46,362 +3.25(+6.60%)
Sep 18, 2017 48.50 49.75 47.75 49.25 11,134 +1.50(+3.14%)
Sep 15, 2017 48.75 49.38 47.50 47.75 6,248 -0.50(-1.04%)
Sep 14, 2017 49.50 49.74 48.00 48.25 8,348 -1.25(-2.53%)
Sep 13, 2017 50.50 50.96 48.00 49.50 7,524 -0.50(-1.00%)
Sep 12, 2017 51.00 52.00 49.25 50.00 8,288 -0.50(-0.99%)
Sep 11, 2017 46.00 51.50 46.00 50.50 38,030 +4.50(+9.78%)
Sep 08, 2017 45.75 47.23 45.50 46.00 5,057 -0.75(-1.60%)
Sep 07, 2017 47.50 47.50 45.50 46.75 5,501 -0.25(-0.53%)
Sep 06, 2017 46.50 48.38 45.00 47.00 8,251 +0.50(+1.08%)
Sep 05, 2017 46.50 48.00 46.50 46.50 4,542 -1.50(-3.12%)
Sep 01, 2017 49.75 49.75 47.00 48.00 6,911 -0.75(-1.54%)
Aug 31, 2017 48.75 50.00 47.25 48.75 9,479 +0.75(+1.56%)
Aug 30, 2017 46.75 48.08 46.75 48.00 3,994 +1.00(+2.13%)
Aug 29, 2017 50.00 50.00 46.25 47.00 10,861 -2.25(-4.57%)
Aug 28, 2017 47.75 51.00 47.75 49.25 16,514 +0.75(+1.55%)
Aug 25, 2017 45.00 49.50 45.00 48.50 27,468 +3.25(+7.18%)
Aug 24, 2017 46.25 46.25 45.00 45.25 6,740 -1.25(-2.69%)
Aug 23, 2017 46.25 47.25 45.25 46.50 5,265 -1.25(-2.62%)
Aug 22, 2017 47.50 47.75 45.75 47.75 5,828 -0.25(-0.52%)
Aug 21, 2017 47.25 48.00 45.00 48.00 10,171 +1.00(+2.13%)
Aug 18, 2017 46.75 47.00 41.75 47.00 18,514 +0.25(+0.53%)
Aug 17, 2017 48.75 49.00 45.75 46.75 18,395 -2.00(-4.10%)
Aug 16, 2017 51.75 52.25 48.75 48.75 26,420 -3.00(-5.80%)
Aug 15, 2017 51.00 53.75 50.50 51.75 38,208 +0.50(+0.98%)
Aug 14, 2017 51.25 55.00 51.00 51.25 49,993 +0.25(+0.49%)
Aug 11, 2017 48.75 57.50 46.25 51.00 179,121 +7.75(+17.92%)
Aug 10, 2017 45.00 45.07 41.25 43.25 18,471 -1.75(-3.89%)
Aug 09, 2017 43.75 46.50 42.50 45.00 27,750 -0.50(-1.10%)
Aug 08, 2017 48.50 50.25 44.75 45.50 22,333 -2.00(-4.21%)
Aug 07, 2017 50.00 52.00 46.25 47.50 33,845 -1.75(-3.55%)
Aug 04, 2017 53.75 44.75 49.25 106,679 +4.50(+10.06%)
Aug 03, 2017 40.00 47.23 38.00 44.75 69,856 +4.25(+10.49%)
Aug 02, 2017 43.50 45.00 40.50 40.50 26,986 -2.50(-5.81%)
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.