Aeterna Zentaris (NQ: AEZS )

0.4000 USD -0.0311 (-7.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.7400 0.7458 0.7200 0.7300 709,980 +0.00(+0.63%)
Jul 29, 2021 0.7701 0.7877 0.7000 0.7254 1,834,385 -0.05(-6.38%)
Jul 28, 2021 0.7525 0.7830 0.7525 0.7748 1,295,389 +0.02(+2.34%)
Jul 27, 2021 0.7200 0.7877 0.7010 0.7571 3,461,800 +0.05(+7.39%)
Jul 26, 2021 0.7100 0.7188 0.6912 0.7050 648,998 -0.01(-0.70%)
Jul 23, 2021 0.7230 0.7340 0.7000 0.7100 921,810 -0.02(-3.28%)
Jul 22, 2021 0.7530 0.7578 0.7310 0.7341 514,569 -0.02(-3.13%)
Jul 21, 2021 0.7389 0.7600 0.7213 0.7578 852,273 +0.04(+5.29%)
Jul 20, 2021 0.7000 0.7438 0.6985 0.7197 893,665 +0.01(+1.44%)
Jul 19, 2021 0.7100 0.7100 0.6600 0.7095 1,451,123 -0.01(-0.81%)
Jul 16, 2021 0.7300 0.7569 0.7115 0.7153 1,076,348 -0.02(-2.92%)
Jul 15, 2021 0.7300 0.7660 0.7200 0.7368 1,490,422 -0.02(-3.05%)
Jul 14, 2021 0.8100 0.8109 0.7487 0.7600 2,315,974 -0.06(-7.10%)
Jul 13, 2021 0.8301 0.8400 0.8015 0.8181 1,190,038 -0.02(-2.12%)
Jul 12, 2021 0.8339 0.8500 0.8011 0.8358 919,627 -0.01(-1.68%)
Jul 09, 2021 0.8200 0.8616 0.8200 0.8501 789,515 +0.02(+2.55%)
Jul 08, 2021 0.8200 0.8352 0.8000 0.8290 1,520,025 -0.02(-2.24%)
Jul 07, 2021 0.8900 0.8917 0.8341 0.8480 1,331,469 -0.03(-3.64%)
Jul 06, 2021 0.8600 0.9450 0.8511 0.8800 1,528,500 +0.02(+2.11%)
Jul 02, 2021 0.8800 0.8800 0.8545 0.8618 1,189,553 -0.01(-1.61%)
Jul 01, 2021 0.8838 0.9000 0.8700 0.8759 1,097,577 -0.00(-0.11%)
Jun 30, 2021 0.8700 0.8974 0.8612 0.8769 1,316,094 +0.01(+0.58%)
Jun 29, 2021 0.8900 0.8895 0.8600 0.8718 1,498,951 -0.02(-1.75%)
Jun 28, 2021 0.8999 0.9099 0.8700 0.8873 1,133,618 -0.01(-1.58%)
Jun 25, 2021 0.9100 0.9150 0.8854 0.9015 848,162 -0.00(-0.28%)
Jun 24, 2021 0.9100 0.9437 0.8982 0.9040 1,279,660 -0.01(-0.67%)
Jun 23, 2021 0.8800 0.9156 0.8760 0.9101 1,959,162 +0.04(+4.01%)
Jun 22, 2021 0.8810 0.8880 0.8611 0.8750 1,138,621 -0.01(-1.17%)
Jun 21, 2021 0.8900 0.8992 0.8610 0.8854 1,748,810 -0.00(-0.14%)
Jun 18, 2021 0.8888 0.9035 0.8789 0.8866 1,707,078 -0.02(-1.76%)
Jun 17, 2021 0.9300 0.9700 0.8900 0.9025 4,038,325 -0.04(-4.35%)
Jun 16, 2021 0.9500 0.9799 0.9400 0.9435 1,420,498 -0.02(-2.12%)
Jun 15, 2021 1.020 1.020 0.9400 0.9639 2,584,572 -0.06(-5.50%)
Jun 14, 2021 1.050 1.070 1.010 1.020 1,848,099 -0.03(-2.86%)
Jun 11, 2021 1.030 1.090 1.000 1.050 3,619,664 +0.03(+2.94%)
Jun 10, 2021 1.060 1.080 1.000 1.020 4,726,151 -0.10(-8.93%)
Jun 09, 2021 0.9300 1.150 0.9100 1.120 15,690,230 +0.21(+22.44%)
Jun 08, 2021 0.9200 0.9450 0.8863 0.9147 2,348,133 +0.01(+0.87%)
Jun 07, 2021 0.8750 0.9120 0.8700 0.9068 1,809,183 +0.03(+3.69%)
Jun 04, 2021 0.9099 0.9099 0.8707 0.8745 1,279,834 -0.01(-0.84%)
Jun 03, 2021 0.9200 0.9200 0.8750 0.8819 2,080,040 -0.03(-3.62%)
Jun 02, 2021 0.9384 0.9698 0.9101 0.9150 1,619,646 -0.02(-2.66%)
Jun 01, 2021 0.9000 0.9746 0.8914 0.9400 2,090,785 +0.06(+6.32%)
May 28, 2021 0.8500 0.8930 0.8300 0.8841 1,895,093 +0.02(+2.77%)
May 27, 2021 0.8500 0.8650 0.8500 0.8603 998,204 +0.01(+1.37%)
May 26, 2021 0.8316 0.8639 0.8314 0.8487 1,132,466 +0.01(+1.37%)
May 25, 2021 0.8605 0.8831 0.8351 0.8372 1,731,813 -0.03(-3.40%)
May 24, 2021 0.8900 0.8906 0.8520 0.8667 1,762,735 -0.03(-3.32%)
May 21, 2021 0.8800 0.9046 0.8760 0.8965 1,061,435 +0.02(+1.94%)
May 20, 2021 0.8600 0.8899 0.8600 0.8794 1,264,032 +0.01(+1.33%)
May 19, 2021 0.8778 0.8800 0.8512 0.8679 1,280,913 -0.03(-2.95%)
May 18, 2021 0.8700 0.8993 0.8500 0.8943 2,267,751 +0.04(+5.21%)
May 17, 2021 0.8737 0.8888 0.8413 0.8500 1,526,514 -0.02(-2.42%)
May 14, 2021 0.8500 0.8978 0.8326 0.8711 1,907,685 +0.04(+4.75%)
May 13, 2021 0.9000 0.9270 0.8223 0.8316 2,624,435 -0.05(-5.96%)
May 12, 2021 0.8800 0.9049 0.8731 0.8843 1,457,013 -0.02(-2.16%)
May 11, 2021 0.8900 0.9269 0.8800 0.9038 1,654,943 -0.01(-1.60%)
May 10, 2021 0.9468 0.9565 0.9150 0.9185 1,334,205 -0.04(-3.98%)
May 07, 2021 0.9500 0.9796 0.9310 0.9566 1,340,137 +0.01(+0.77%)
May 06, 2021 0.9508 0.9508 0.9011 0.9493 2,237,460 -0.01(-0.90%)
May 05, 2021 1.030 1.040 0.9400 0.9579 3,858,853 -0.08(-7.89%)
May 04, 2021 1.080 1.090 1.000 1.040 3,774,661 -0.06(-5.45%)
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.