Aeterna Zentaris (NQ: AEZS )

0.3988 USD -0.0372 (-8.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.020 1.040 1.000 1.014 71,153 -0.01(-0.57%)
Oct 30, 2019 1.040 1.040 1.000 1.020 77,992 -0.03(-3.09%)
Oct 29, 2019 1.020 1.060 1.000 1.052 59,465 +0.04(+4.21%)
Oct 28, 2019 1.060 1.090 1.000 1.010 123,990 -0.04(-3.81%)
Oct 25, 2019 1.100 1.100 1.040 1.050 130,300 -0.03(-2.78%)
Oct 24, 2019 1.110 1.110 1.050 1.080 82,774 +0.00(+0.00%)
Oct 23, 2019 1.040 1.100 1.040 1.080 110,285 +0.06(+5.88%)
Oct 22, 2019 1.030 1.100 1.000 1.020 74,972 -0.03(-2.86%)
Oct 21, 2019 1.060 1.120 1.050 1.050 166,938 -0.02(-1.87%)
Oct 18, 2019 1.000 1.190 0.9990 1.070 528,000 +0.07(+7.00%)
Oct 17, 2019 0.8700 1.030 0.8700 1.000 187,550 +0.12(+13.64%)
Oct 16, 2019 0.9000 0.9100 0.8398 0.8800 174,736 +0.00(+0.00%)
Oct 15, 2019 0.8976 0.9299 0.8702 0.8800 113,221 -0.01(-1.12%)
Oct 14, 2019 0.9000 0.9110 0.8700 0.8900 48,651 -0.01(-1.37%)
Oct 11, 2019 0.9000 0.9456 0.8700 0.9024 130,900 -0.01(-1.41%)
Oct 10, 2019 0.9459 0.9459 0.8900 0.9153 101,121 +0.02(+1.70%)
Oct 09, 2019 1.000 1.010 0.8125 0.9000 240,448 -0.07(-6.97%)
Oct 08, 2019 0.9773 1.010 0.9500 0.9674 154,870 -0.02(-1.77%)
Oct 07, 2019 1.040 1.040 0.9700 0.9848 125,915 -0.01(-1.12%)
Oct 04, 2019 1.000 1.020 0.9773 0.9960 102,300 -0.00(-0.40%)
Oct 03, 2019 1.000 1.030 0.9730 1.000 150,022 +0.00(+0.00%)
Oct 02, 2019 1.020 1.080 0.9900 1.000 174,905 -0.02(-1.96%)
Oct 01, 2019 1.040 1.065 1.010 1.020 225,847 -0.01(-0.97%)
Sep 30, 2019 1.010 1.071 0.9700 1.030 236,643 +0.03(+3.41%)
Sep 27, 2019 1.130 1.200 0.9700 0.9960 481,300 -0.11(-10.27%)
Sep 26, 2019 1.180 1.200 1.080 1.110 337,980 -0.06(-5.13%)
Sep 25, 2019 1.280 1.300 1.160 1.170 263,500 -0.11(-8.59%)
Sep 24, 2019 1.280 1.350 1.230 1.280 208,164 +0.02(+1.59%)
Sep 23, 2019 1.300 1.380 1.240 1.260 354,715 -0.02(-1.56%)
Sep 20, 2019 1.600 1.670 1.270 1.280 1,160,900 -0.37(-22.42%)
Sep 19, 2019 1.640 1.750 1.600 1.650 65,636 +0.02(+0.93%)
Sep 18, 2019 1.720 1.790 1.575 1.635 197,666 -0.09(-4.95%)
Sep 17, 2019 1.800 1.830 1.710 1.720 75,224 -0.07(-3.91%)
Sep 16, 2019 1.800 1.860 1.770 1.790 112,197 +0.00(+0.00%)
Sep 13, 2019 1.870 1.885 1.790 1.790 111,200 -0.08(-4.28%)
Sep 12, 2019 1.870 1.910 1.850 1.870 30,382 +0.01(+0.54%)
Sep 11, 2019 1.850 1.930 1.820 1.860 79,568 +0.00(+0.00%)
Sep 10, 2019 1.760 1.880 1.760 1.860 59,328 +0.09(+5.08%)
Sep 09, 2019 1.820 1.872 1.770 1.770 149,490 -0.09(-4.84%)
Sep 06, 2019 1.820 1.951 1.800 1.860 114,300 +0.07(+3.91%)
Sep 05, 2019 2.000 2.000 1.770 1.790 233,282 -0.17(-8.67%)
Sep 04, 2019 2.110 2.120 1.910 1.960 240,896 -0.13(-6.22%)
Sep 03, 2019 2.300 2.300 2.080 2.090 80,321 -0.15(-6.70%)
Aug 30, 2019 2.360 2.420 2.205 2.240 47,900 -0.16(-6.67%)
Aug 29, 2019 2.110 2.570 2.090 2.400 251,485 +0.32(+15.38%)
Aug 28, 2019 1.970 2.080 1.940 2.080 170,123 +0.11(+5.58%)
Aug 27, 2019 2.010 2.060 1.925 1.970 127,458 -0.06(-2.96%)
Aug 26, 2019 2.100 2.100 2.010 2.030 65,894 -0.05(-2.40%)
Aug 23, 2019 2.050 2.110 2.030 2.080 36,800 +0.00(+0.00%)
Aug 22, 2019 2.080 2.100 2.060 2.080 18,534 +0.01(+0.48%)
Aug 21, 2019 2.140 2.140 2.060 2.070 22,563 -0.05(-2.34%)
Aug 20, 2019 2.080 2.150 2.076 2.119 46,821 +0.02(+0.93%)
Aug 19, 2019 2.130 2.150 2.095 2.100 71,337 +0.00(+0.00%)
Aug 16, 2019 2.190 2.200 2.100 2.100 66,000 -0.05(-2.33%)
Aug 15, 2019 2.180 2.210 2.120 2.150 36,622 +0.00(+0.00%)
Aug 14, 2019 2.290 2.290 2.020 2.150 186,360 -0.34(-13.65%)
Aug 13, 2019 2.250 2.490 2.250 2.490 47,267 +0.25(+11.16%)
Aug 12, 2019 2.390 2.500 2.240 2.240 46,470 -0.15(-6.28%)
Aug 09, 2019 2.500 2.500 2.350 2.390 23,400 -0.12(-4.78%)
Aug 08, 2019 2.482 2.510 2.424 2.510 33,024 +0.07(+2.87%)
Aug 07, 2019 2.420 2.480 2.350 2.440 34,138 -0.03(-1.21%)
Aug 06, 2019 2.130 2.490 2.130 2.470 151,407 +0.37(+17.62%)
Aug 05, 2019 2.280 2.291 2.030 2.100 157,407 -0.25(-10.64%)
Aug 02, 2019 2.330 2.370 2.260 2.350 111,000 -0.02(-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.