Skip to main content

Aeterna Zentaris (NQ: AEZS )

2.190 +0.110 (+5.29%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 11.68 11.70 11.30 11.70 85,510 +0.07(+0.65%)
Aug 28, 2020 11.50 11.72 11.28 11.62 105,236 -0.12(-1.06%)
Aug 27, 2020 12.25 12.25 11.25 11.75 269,360 -0.71(-5.70%)
Aug 26, 2020 12.32 12.50 11.82 12.46 92,485 +0.21(+1.71%)
Aug 25, 2020 11.50 12.25 11.50 12.25 101,732 +0.75(+6.52%)
Aug 24, 2020 12.25 12.25 11.50 11.50 182,565 -1.00(-8.00%)
Aug 21, 2020 12.69 12.86 12.25 12.50 109,532 -0.30(-2.38%)
Aug 20, 2020 12.92 12.92 12.28 12.80 160,168 +0.05(+0.37%)
Aug 19, 2020 12.52 13.13 12.33 12.76 208,435 +0.13(+1.05%)
Aug 18, 2020 12.45 12.74 12.00 12.62 100,268 -0.12(-0.98%)
Aug 17, 2020 12.75 13.25 12.25 12.75 153,999 -0.10(-0.78%)
Aug 14, 2020 12.12 13.00 11.98 12.85 172,368 +0.60(+4.92%)
Aug 13, 2020 12.25 12.47 11.75 12.25 181,727 -0.25(-2.02%)
Aug 12, 2020 13.00 13.25 12.25 12.50 239,608 -0.63(-4.80%)
Aug 11, 2020 14.22 14.25 12.76 13.13 335,980 -0.62(-4.51%)
Aug 10, 2020 12.75 14.00 12.75 13.75 638,491 +1.35(+10.89%)
Aug 07, 2020 11.22 12.63 11.22 12.40 405,836 +0.90(+7.83%)
Aug 06, 2020 11.75 11.75 11.00 11.50 176,039 -0.02(-0.17%)
Aug 05, 2020 11.24 11.62 10.75 11.52 251,395 +0.46(+4.21%)
Aug 04, 2020 11.00 11.24 10.62 11.05 195,601 +0.30(+2.84%)
Aug 03, 2020 10.50 10.75 10.25 10.75 431,944 -0.99(-8.41%)
Jul 31, 2020 12.00 12.07 11.15 11.74 100,448 -0.19(-1.61%)
Jul 30, 2020 11.88 12.25 11.75 11.93 117,603 +0.12(+1.02%)
Jul 29, 2020 11.80 11.88 11.41 11.81 76,931 -0.17(-1.40%)
Jul 28, 2020 11.70 12.96 11.53 11.98 132,785 -0.14(-1.11%)
Jul 27, 2020 12.13 12.24 11.75 12.11 78,049 +0.32(+2.67%)
Jul 24, 2020 12.00 12.12 11.05 11.80 105,212 -0.45(-3.69%)
Jul 23, 2020 12.50 13.00 12.00 12.25 149,168 -0.18(-1.41%)
Jul 22, 2020 11.90 13.62 11.88 12.43 389,892 +0.50(+4.21%)
Jul 21, 2020 11.65 12.25 11.40 11.92 187,548 +0.32(+2.76%)
Jul 20, 2020 11.36 11.75 11.25 11.60 127,392 +0.40(+3.59%)
Jul 17, 2020 11.88 12.00 10.78 11.20 261,160 -1.05(-8.57%)
Jul 16, 2020 10.50 13.12 10.30 12.25 465,862 +1.61(+15.16%)
Jul 15, 2020 9.975 10.75 9.912 10.64 107,553 +0.39(+3.78%)
Jul 14, 2020 10.25 10.50 9.750 10.25 128,926 +0.04(+0.37%)
Jul 13, 2020 10.53 10.75 10.00 10.21 221,646 -0.69(-6.31%)
Jul 10, 2020 10.84 11.35 10.53 10.90 155,172 +0.05(+0.46%)
Jul 09, 2020 10.92 11.00 10.37 10.85 212,440 -0.65(-5.63%)
Jul 08, 2020 12.20 12.20 10.78 11.50 413,169 -1.42(-11.01%)
Jul 07, 2020 13.00 14.37 11.65 12.92 1,483,560 +2.67(+26.05%)
Jul 06, 2020 9.750 10.50 9.750 10.25 690,855 +0.79(+8.35%)
Jul 02, 2020 9.750 10.00 9.242 9.460 1,131,268 -4.04(-29.93%)
Jul 01, 2020 19.50 20.00 11.75 13.50 113,890 -6.55(-32.67%)
Jun 30, 2020 21.00 21.71 19.80 20.05 7,927 -0.82(-3.95%)
Jun 29, 2020 22.00 22.00 20.26 20.88 11,461 +0.12(+0.60%)
Jun 26, 2020 22.08 22.55 19.38 20.75 12,448 -1.95(-8.59%)
Jun 25, 2020 23.25 23.75 21.55 22.70 16,908 +1.20(+5.58%)
Jun 24, 2020 22.41 22.88 20.50 21.50 5,894 -1.25(-5.49%)
Jun 23, 2020 22.75 22.75 22.00 22.75 4,360 -0.25(-1.08%)
Jun 22, 2020 22.75 23.00 21.75 23.00 2,719 -0.00(-0.01%)
Jun 19, 2020 22.75 23.39 22.25 23.00 10,588 -0.75(-3.16%)
Jun 18, 2020 27.25 27.25 23.25 23.75 7,793 -0.50(-2.06%)
Jun 17, 2020 25.75 25.75 23.00 24.25 4,550 +0.25(+1.04%)
Jun 16, 2020 24.50 25.00 23.25 24.00 4,754 +0.25(+1.06%)
Jun 15, 2020 23.50 23.98 22.50 23.75 5,439 -0.37(-1.53%)
Jun 12, 2020 24.75 25.25 23.50 24.12 7,972 -0.37(-1.51%)
Jun 11, 2020 28.00 28.25 23.75 24.49 23,620 -4.01(-14.08%)
Jun 10, 2020 30.25 30.50 28.25 28.50 10,525 -1.50(-5.00%)
Jun 09, 2020 29.25 30.75 28.75 30.00 17,601 +0.75(+2.56%)
Jun 08, 2020 28.75 31.25 28.25 29.25 18,836 +0.50(+1.74%)
Jun 05, 2020 29.75 30.00 28.75 28.75 6,344 -0.50(-1.71%)
Jun 04, 2020 29.00 30.50 28.75 29.25 12,744 +0.25(+0.86%)
Jun 03, 2020 28.75 29.50 28.25 29.00 5,723 +0.38(+1.31%)
Jun 02, 2020 29.00 29.00 28.00 28.62 3,993 +0.12(+0.44%)
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.