Skip to main content

Aeterna Zentaris (NQ: AEZS )

2.080 UNCHANGED
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 49.00 49.25 41.25 43.00 83,029 -7.00(-14.00%)
Jul 31, 2017 54.50 55.00 49.75 50.00 43,450 -4.50(-8.26%)
Jul 28, 2017 52.75 56.27 52.75 54.50 76,779 +1.75(+3.32%)
Jul 27, 2017 52.75 58.00 52.00 52.75 97,584 -2.25(-4.09%)
Jul 26, 2017 55.00 57.00 51.25 55.00 87,919 -1.25(-2.22%)
Jul 25, 2017 61.25 62.75 54.50 56.25 215,973 -1.25(-2.17%)
Jul 24, 2017 67.50 68.25 57.25 57.50 206,881 -14.25(-19.86%)
Jul 21, 2017 80.00 80.50 66.25 71.75 707,639 +1.75(+2.50%)
Jul 20, 2017 66.50 82.00 63.75 70.00 1,937,333 +11.50(+19.66%)
Jul 19, 2017 38.75 70.00 37.00 58.50 2,455,861 +33.00(+129.41%)
Jul 18, 2017 26.50 26.50 25.50 25.50 16,899 -0.75(-2.86%)
Jul 17, 2017 27.75 27.75 25.75 26.25 15,750 -0.75(-2.78%)
Jul 14, 2017 27.00 28.25 25.75 27.00 20,355 +0.50(+1.89%)
Jul 13, 2017 26.25 27.12 25.25 26.50 9,883 +1.25(+4.95%)
Jul 12, 2017 25.25 26.25 25.00 25.25 4,670 -0.50(-1.94%)
Jul 11, 2017 26.00 27.50 25.25 25.75 17,775 +0.00(+0.00%)
Jul 10, 2017 25.00 26.00 24.61 25.75 3,597 +0.50(+1.98%)
Jul 07, 2017 25.50 25.50 24.84 25.25 3,339 +0.25(+1.00%)
Jul 06, 2017 24.52 25.50 24.50 25.00 8,591 +0.49(+1.99%)
Jul 05, 2017 25.00 26.50 24.27 24.51 13,801 -0.24(-0.96%)
Jul 03, 2017 25.00 26.00 24.25 24.75 5,705 -0.25(-1.00%)
Jun 30, 2017 26.25 26.25 24.25 25.00 7,807 +0.75(+3.09%)
Jun 29, 2017 24.55 26.00 23.62 24.25 5,473 -0.25(-1.03%)
Jun 28, 2017 24.97 26.00 24.00 24.50 4,402 -0.47(-1.88%)
Jun 27, 2017 23.25 25.50 23.25 24.97 7,897 +1.20(+5.04%)
Jun 26, 2017 25.00 25.00 22.50 23.77 6,382 -0.35(-1.45%)
Jun 23, 2017 24.25 25.00 23.75 24.12 5,712 +0.12(+0.52%)
Jun 22, 2017 22.50 24.00 22.26 24.00 9,294 +1.25(+5.49%)
Jun 21, 2017 22.50 23.62 22.25 22.75 7,746 -0.25(-1.09%)
Jun 20, 2017 24.00 24.50 22.69 23.00 8,325 -1.00(-4.19%)
Jun 19, 2017 23.75 24.75 23.50 24.00 6,636 -0.19(-0.76%)
Jun 16, 2017 25.75 26.00 23.75 24.19 13,957 -1.31(-5.14%)
Jun 15, 2017 25.25 26.50 25.25 25.50 6,280 -0.25(-0.97%)
Jun 14, 2017 26.25 26.75 25.50 25.75 5,356 +0.00(+0.00%)
Jun 13, 2017 26.50 27.50 25.50 25.75 6,054 -0.25(-0.96%)
Jun 12, 2017 27.00 27.00 25.25 26.00 12,860 -1.00(-3.70%)
Jun 09, 2017 26.75 27.50 26.50 27.00 11,149 +0.25(+0.93%)
Jun 08, 2017 28.50 28.50 26.25 26.75 15,851 -0.50(-1.83%)
Jun 07, 2017 27.50 28.75 26.25 27.25 34,535 +0.50(+1.87%)
Jun 06, 2017 26.50 27.50 25.25 26.75 16,656 +0.25(+0.94%)
Jun 05, 2017 25.00 27.00 25.00 26.50 10,085 +0.75(+2.91%)
Jun 02, 2017 26.50 26.75 25.00 25.75 8,283 -1.00(-3.74%)
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.