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

Aeterna Zentaris (NQ: AEZS )

5.720 UNCHANGED
Last Price Updated: 3:39 PM EDT, Aug 8, 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 (%)
Aug 31, 2022 187.29 201.69 187.29 194.07 372 +4.24(+2.23%)
Aug 30, 2022 201.69 202.20 188.54 189.83 980 -11.44(-5.68%)
Aug 29, 2022 213.98 213.98 201.27 201.27 565 -12.71(-5.94%)
Aug 26, 2022 223.73 223.73 213.14 213.98 276 -9.75(-4.36%)
Aug 25, 2022 226.69 230.93 219.07 223.73 851 -0.85(-0.38%)
Aug 24, 2022 224.58 228.39 222.03 224.58 1,155 +0.85(+0.38%)
Aug 23, 2022 225.00 229.62 223.31 223.73 413 +0.00(+0.00%)
Aug 22, 2022 223.73 231.36 220.77 223.73 887 -3.39(-1.49%)
Aug 19, 2022 233.47 236.86 221.61 227.12 1,020 -8.90(-3.77%)
Aug 18, 2022 217.37 243.64 217.37 236.02 3,555 +16.53(+7.53%)
Aug 17, 2022 219.49 225.85 214.83 219.49 1,602 -2.97(-1.33%)
Aug 16, 2022 213.98 226.69 212.29 222.46 1,273 +6.36(+2.94%)
Aug 15, 2022 216.10 219.49 211.86 216.10 1,589 +4.66(+2.20%)
Aug 12, 2022 213.56 213.56 208.90 211.44 650 +0.85(+0.40%)
Aug 11, 2022 216.53 218.22 208.90 210.59 1,648 -5.51(-2.55%)
Aug 10, 2022 204.24 221.61 204.24 216.10 2,560 +7.39(+3.54%)
Aug 09, 2022 214.41 214.60 206.76 208.71 1,094 -5.27(-2.46%)
Aug 08, 2022 205.51 214.83 203.90 213.98 1,652 +3.39(+1.61%)
Aug 05, 2022 199.58 215.68 198.31 210.59 4,306 +6.36(+3.11%)
Aug 04, 2022 214.41 250.00 194.49 204.24 12,297 -8.47(-3.98%)
Aug 03, 2022 196.19 228.81 190.42 212.71 13,118 +18.22(+9.37%)
Aug 02, 2022 186.48 197.03 186.48 194.49 1,084 +6.36(+3.38%)
Aug 01, 2022 183.47 194.91 181.78 188.14 983 +2.54(+1.37%)
Jul 29, 2022 189.41 191.53 182.63 185.60 1,618 -2.96(-1.57%)
Jul 28, 2022 187.29 198.31 186.44 188.56 3,211 -1.27(-0.67%)
Jul 27, 2022 182.20 190.25 180.93 189.83 963 +4.66(+2.52%)
Jul 26, 2022 183.90 186.44 178.39 185.17 853 -3.39(-1.80%)
Jul 25, 2022 209.32 209.32 185.17 188.56 1,851 -16.10(-7.87%)
Jul 22, 2022 181.78 207.20 181.36 204.66 3,223 +20.76(+11.29%)
Jul 21, 2022 190.68 214.03 180.51 183.90 3,680 +176.06(+2245.94%)
Jul 20, 2022 8.475 8.847 7.839 7.839 92,751 -0.66(-7.73%)
Jul 19, 2022 8.475 8.847 7.627 8.496 36,541 -0.90(-9.60%)
Jul 18, 2022 9.331 9.737 9.004 9.398 32,880 -0.68(-6.77%)
Jul 15, 2022 9.322 10.08 9.110 10.08 18,837 +0.46(+4.80%)
Jul 14, 2022 9.025 9.746 9.025 9.619 15,695 +0.43(+4.66%)
Jul 13, 2022 10.12 10.12 8.941 9.191 16,816 -0.44(-4.62%)
Jul 12, 2022 10.17 10.14 8.924 9.636 19,120 +0.05(+0.53%)
Jul 11, 2022 9.564 10.14 9.322 9.585 16,302 +0.02(+0.22%)
Jul 08, 2022 8.898 10.59 8.864 9.564 42,984 +0.74(+8.35%)
Jul 07, 2022 8.898 9.322 8.551 8.826 11,455 +0.33(+3.84%)
Jul 06, 2022 9.322 9.322 8.305 8.500 21,032 -0.19(-2.15%)
Jul 05, 2022 9.322 9.462 8.280 8.686 26,759 -0.47(-5.14%)
Jul 01, 2022 8.530 10.13 8.530 9.157 32,345 +0.82(+9.81%)
Jun 30, 2022 9.352 9.958 7.627 8.339 67,828 -2.37(-22.15%)
Jun 29, 2022 8.102 14.62 7.797 10.71 626,719 +3.08(+40.37%)
Jun 28, 2022 8.356 8.356 7.627 7.631 7,804 -0.44(-5.51%)
Jun 27, 2022 7.966 8.216 7.915 8.076 5,865 +0.08(+1.01%)
Jun 24, 2022 8.131 8.288 7.852 7.996 6,654 -0.14(-1.67%)
Jun 23, 2022 7.564 8.157 7.564 8.131 15,424 +0.36(+4.63%)
Jun 22, 2022 7.424 8.051 7.424 7.771 10,243 +0.15(+1.95%)
Jun 21, 2022 7.627 7.835 7.534 7.623 10,819 +0.19(+2.57%)
Jun 17, 2022 7.203 7.890 7.123 7.432 17,771 +0.02(+0.29%)
Jun 16, 2022 7.288 7.432 6.970 7.411 11,437 +0.12(+1.69%)
Jun 15, 2022 7.419 7.432 7.203 7.288 9,276 -0.09(-1.26%)
Jun 14, 2022 7.627 7.627 7.288 7.381 8,492 -0.20(-2.68%)
Jun 13, 2022 8.136 8.136 7.335 7.585 17,174 -0.26(-3.35%)
Jun 10, 2022 8.347 8.466 7.780 7.847 9,346 -0.36(-4.34%)
Jun 09, 2022 8.470 8.470 8.051 8.203 14,128 -0.23(-2.76%)
Jun 08, 2022 8.051 8.475 7.695 8.436 25,643 +0.39(+4.84%)
Jun 07, 2022 8.458 8.458 7.627 8.047 13,704 +0.15(+1.93%)
Jun 06, 2022 8.157 8.475 7.886 7.894 12,836 -0.20(-2.51%)
Jun 03, 2022 8.186 8.220 7.881 8.097 12,997 -0.13(-1.55%)
Jun 02, 2022 8.814 8.814 8.144 8.225 13,968 -0.50(-5.78%)
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.