Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeterna Zentaris (TSX: AEZS )

2.650 -0.010 (-0.38%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 26, 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 (%)
May 31, 2022 0.2600 0.2600 0.2550 0.2550 1,339 -0.01(-3.77%)
May 30, 2022 0.2650 0.2650 0.2600 0.2650 8,581 +0.00(+0.00%)
May 27, 2022 0.2600 0.2650 0.2550 0.2650 23,886 +0.01(+3.92%)
May 26, 2022 0.2650 0.2650 0.2550 0.2550 4,438 -0.01(-1.92%)
May 25, 2022 0.2600 0.2650 0.2600 0.2600 27,110 +0.00(+0.00%)
May 24, 2022 0.2550 0.2650 0.2450 0.2600 80,940 +0.01(+1.96%)
May 20, 2022 0.2550 0 -0.01(-1.92%)
May 19, 2022 0.2650 0.2650 0.2600 0.2600 8,288 +0.01(+4.00%)
May 18, 2022 0.2450 0.2750 0.2450 0.2500 102,145 +0.01(+4.17%)
May 17, 2022 0.2550 0.2550 0.2400 0.2400 101,855 -0.01(-4.00%)
May 16, 2022 0.3200 0.3200 0.2350 0.2500 352,591 -0.07(-21.88%)
May 13, 2022 0.3100 0.3200 0.3000 0.3200 7,155 +0.02(+4.92%)
May 12, 2022 0.3000 0.3200 0.3000 0.3050 35,612 -0.02(-4.69%)
May 11, 2022 0.3200 0.3200 0.3000 0.3200 59,817 +0.03(+8.47%)
May 10, 2022 0.3500 0.3500 0.2900 0.2950 72,940 -0.04(-10.61%)
May 09, 2022 0.3600 0.3600 0.3300 0.3300 74,176 -0.03(-9.59%)
May 06, 2022 0.3900 0.3900 0.3600 0.3650 44,874 -0.01(-2.67%)
May 05, 2022 0.3900 0.3900 0.3700 0.3750 11,091 -0.02(-3.85%)
May 04, 2022 0.3900 0.3900 0.3900 0.3900 3,403 +0.00(+0.00%)
May 03, 2022 0.3900 0.3900 0.3900 0.3900 10,820 +0.01(+1.30%)
May 02, 2022 0.3900 0.3900 0.3800 0.3850 9,409 -0.01(-1.28%)
Apr 29, 2022 0.3900 0.3900 0.3800 0.3900 6,890 +0.01(+1.30%)
Apr 28, 2022 0.3750 0.3900 0.3700 0.3850 28,930 +0.02(+4.05%)
Apr 27, 2022 0.3900 0.3900 0.3700 0.3700 47,442 -0.03(-7.50%)
Apr 26, 2022 0.4000 0.4000 0.3850 0.4000 19,758 +0.00(+0.00%)
Apr 25, 2022 0.3900 0.4150 0.3750 0.4000 123,358 +0.01(+2.56%)
Apr 22, 2022 0.3950 0.4000 0.3800 0.3900 21,111 -0.01(-2.50%)
Apr 21, 2022 0.4100 0.4100 0.3850 0.4000 53,944 -0.01(-1.23%)
Apr 20, 2022 0.4050 0.4100 0.4050 0.4050 5,049 -0.01(-2.41%)
Apr 19, 2022 0.4100 0.4200 0.3950 0.4150 39,684 +0.01(+1.22%)
Apr 18, 2022 0.4250 0.4250 0.3900 0.4100 137,705 -0.01(-1.20%)
Apr 14, 2022 0.4150 0 -0.03(-6.74%)
Apr 13, 2022 0.4300 0.4450 0.4250 0.4450 26,483 +0.01(+1.14%)
Apr 12, 2022 0.4500 0.4500 0.4350 0.4400 17,339 -0.02(-3.30%)
Apr 11, 2022 0.4500 0.4550 0.4500 0.4550 2,795 +0.01(+2.25%)
Apr 08, 2022 0.4450 0.4450 0.4450 0.4450 981 +0.00(+0.00%)
Apr 07, 2022 0.4600 0.4600 0.4400 0.4450 21,802 -0.01(-2.20%)
Apr 06, 2022 0.4650 0.4650 0.4500 0.4550 11,716 -0.01(-2.15%)
Apr 05, 2022 0.4650 0.4650 0.4500 0.4650 17,370 +0.01(+1.09%)
Apr 04, 2022 0.4700 0.4700 0.4500 0.4600 29,617 +0.00(+0.00%)
Apr 01, 2022 0.4600 0.4600 0.4600 0.4600 4,245 +0.00(+0.00%)
Mar 31, 2022 0.4550 0.4600 0.4550 0.4600 29,008 +0.02(+3.37%)
Mar 30, 2022 0.4400 0.4600 0.4400 0.4450 17,244 -0.01(-2.20%)
Mar 29, 2022 0.4500 0.4550 0.4300 0.4550 50,693 -0.01(-2.15%)
Mar 28, 2022 0.4400 0.4650 0.4400 0.4650 19,090 -0.00(-1.06%)
Mar 25, 2022 0.4700 0.4700 0.4550 0.4700 27,498 +0.00(+0.00%)
Mar 24, 2022 0.4450 0.4700 0.4450 0.4700 28,488 +0.03(+8.05%)
Mar 23, 2022 0.4350 0.4500 0.4350 0.4350 22,507 -0.02(-3.33%)
Mar 22, 2022 0.4550 0.4550 0.4450 0.4500 22,842 +0.02(+3.45%)
Mar 21, 2022 0.4600 0.4600 0.4350 0.4350 16,164 +0.01(+1.16%)
Mar 18, 2022 0.4350 0.4550 0.4300 0.4300 218,300 -0.01(-1.15%)
Mar 17, 2022 0.4450 0.4450 0.4300 0.4350 22,902 +0.01(+1.16%)
Mar 16, 2022 0.4450 0.4450 0.4300 0.4300 3,378 -0.01(-2.27%)
Mar 15, 2022 0.4350 0.4400 0.4250 0.4400 7,139 +0.01(+1.15%)
Mar 14, 2022 0.4400 0.4400 0.4250 0.4350 11,920 +0.01(+2.35%)
Mar 11, 2022 0.4600 0.4600 0.4250 0.4250 14,100 -0.03(-6.59%)
Mar 10, 2022 0.4500 0.4600 0.4400 0.4550 26,333 +0.02(+3.41%)
Mar 09, 2022 0.4250 0.4450 0.4250 0.4400 38,805 +0.02(+3.53%)
Mar 08, 2022 0.4150 0.4300 0.4100 0.4250 41,949 +0.00(+0.00%)
Mar 07, 2022 0.4450 0.4450 0.4150 0.4250 107,055 -0.04(-8.60%)
Mar 04, 2022 0.5300 0.5300 0.4250 0.4650 147,030 +0.01(+1.09%)
Mar 03, 2022 0.4650 0.4850 0.4500 0.4600 41,735 -0.02(-4.17%)
Mar 02, 2022 0.4600 0.4800 0.4600 0.4800 74,031 +0.04(+9.09%)
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.