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

Aeterna Zentaris (TSX: AEZS )

11.09 +0.39 (+3.64%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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, 2017 2.430 2.470 2.380 2.400 11,850 -0.01(-0.41%)
Aug 30, 2017 2.380 2.420 2.370 2.410 1,050 +0.00(+0.00%)
Aug 29, 2017 2.400 2.480 2.330 2.410 23,263 -0.07(-2.82%)
Aug 28, 2017 2.390 2.500 2.390 2.480 21,800 +0.08(+3.33%)
Aug 25, 2017 2.350 2.460 2.320 2.400 34,980 +0.11(+4.80%)
Aug 24, 2017 2.310 2.310 2.270 2.290 13,910 -0.05(-2.14%)
Aug 23, 2017 2.340 2.380 2.270 2.340 14,722 -0.03(-1.27%)
Aug 22, 2017 2.310 2.390 2.310 2.370 6,417 -0.03(-1.25%)
Aug 21, 2017 2.370 2.400 2.270 2.400 8,700 +0.04(+1.69%)
Aug 18, 2017 2.280 2.360 2.150 2.360 38,150 +0.02(+0.85%)
Aug 17, 2017 2.460 2.460 2.310 2.340 79,612 -0.12(-4.88%)
Aug 16, 2017 2.660 2.660 2.460 2.460 34,129 -0.19(-7.17%)
Aug 15, 2017 2.610 2.710 2.580 2.650 65,342 -0.04(-1.49%)
Aug 14, 2017 2.670 2.790 2.580 2.690 251,791 +0.10(+3.86%)
Aug 11, 2017 2.370 2.920 2.340 2.590 406,238 +0.42(+19.35%)
Aug 10, 2017 2.200 2.280 2.100 2.170 78,152 -0.13(-5.65%)
Aug 09, 2017 2.280 2.370 2.160 2.300 96,515 +0.01(+0.44%)
Aug 08, 2017 2.540 2.540 2.260 2.290 90,957 -0.22(-8.76%)
Aug 04, 2017 2.370 2.700 2.270 2.510 180,906 +0.26(+11.56%)
Aug 03, 2017 2.100 2.350 1.940 2.250 176,211 +0.19(+9.22%)
Aug 02, 2017 2.210 2.260 2.030 2.060 47,323 -0.09(-4.19%)
Aug 01, 2017 2.430 2.440 2.060 2.150 185,960 -0.33(-13.31%)
Jul 31, 2017 2.750 2.750 2.480 2.480 48,063 -0.21(-7.81%)
Jul 28, 2017 2.690 2.800 2.660 2.690 43,947 +0.03(+1.13%)
Jul 27, 2017 2.620 2.900 2.600 2.660 176,279 -0.08(-2.92%)
Jul 26, 2017 2.870 2.870 2.580 2.740 247,274 -0.08(-2.84%)
Jul 25, 2017 3.010 3.130 2.750 2.820 410,170 -0.07(-2.42%)
Jul 24, 2017 3.400 3.400 2.870 2.890 383,327 -0.68(-19.05%)
Jul 21, 2017 3.990 4.010 3.310 3.570 890,544 +0.09(+2.59%)
Jul 20, 2017 3.400 4.120 3.210 3.480 1,979,263 +0.54(+18.37%)
Jul 19, 2017 2.100 3.540 1.880 2.940 1,666,795 +1.64(+126.15%)
Jul 18, 2017 1.300 1.340 1.300 1.300 10,630 -0.03(-2.26%)
Jul 17, 2017 1.370 1.370 1.330 1.330 2,020 -0.02(-1.48%)
Jul 14, 2017 1.410 1.410 1.320 1.350 9,200 -0.01(-0.74%)
Jul 13, 2017 1.300 1.380 1.300 1.360 11,050 +0.08(+6.25%)
Jul 12, 2017 1.310 1.340 1.280 1.280 3,235 -0.07(-5.19%)
Jul 11, 2017 1.320 1.410 1.320 1.350 23,800 +0.04(+3.05%)
Jul 10, 2017 1.270 1.310 1.270 1.310 7,619 +0.01(+0.77%)
Jul 07, 2017 1.290 1.300 1.280 1.300 2,500 -0.02(-1.52%)
Jul 06, 2017 1.280 1.320 1.270 1.320 3,050 +0.01(+0.76%)
Jul 05, 2017 1.330 1.360 1.270 1.310 15,876 -0.02(-1.50%)
Jul 04, 2017 1.270 1.330 1.270 1.330 1,453 +0.04(+3.10%)
Jul 03, 2017 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Jun 30, 2017 1.350 1.350 1.250 1.290 11,610 +0.01(+0.78%)
Jun 29, 2017 1.310 1.320 1.240 1.280 12,051 -0.01(-0.78%)
Jun 28, 2017 1.300 1.320 1.270 1.290 2,270 -0.01(-0.77%)
Jun 27, 2017 1.240 1.320 1.240 1.300 8,300 +0.04(+3.17%)
Jun 26, 2017 1.330 1.330 1.200 1.260 21,528 -0.04(-3.08%)
Jun 23, 2017 1.300 1.310 1.270 1.300 14,500 +0.04(+3.17%)
Jun 22, 2017 1.200 1.280 1.200 1.260 21,044 +0.06(+5.00%)
Jun 21, 2017 1.200 1.230 1.190 1.200 20,580 +0.00(+0.00%)
Jun 20, 2017 1.250 1.270 1.200 1.200 19,427 -0.10(-7.69%)
Jun 19, 2017 1.340 1.340 1.250 1.300 18,200 +0.02(+1.56%)
Jun 16, 2017 1.350 1.350 1.280 1.280 15,807 -0.07(-5.19%)
Jun 15, 2017 1.350 1.390 1.350 1.350 5,100 -0.05(-3.57%)
Jun 14, 2017 1.380 1.400 1.370 1.400 3,200 +0.03(+2.19%)
Jun 13, 2017 1.400 1.440 1.360 1.370 6,765 +0.01(+0.74%)
Jun 12, 2017 1.440 1.440 1.360 1.360 3,909 -0.09(-6.21%)
Jun 09, 2017 1.450 1.450 1.420 1.450 12,759 -0.03(-2.03%)
Jun 08, 2017 1.460 1.500 1.430 1.480 5,569 +0.01(+0.68%)
Jun 07, 2017 1.420 1.520 1.410 1.470 20,357 +0.04(+2.80%)
Jun 06, 2017 1.370 1.470 1.370 1.430 30,610 +0.04(+2.88%)
Jun 05, 2017 1.430 1.440 1.380 1.390 12,049 -0.03(-2.11%)
Jun 02, 2017 1.440 1.440 1.370 1.420 8,250 -0.02(-1.39%)
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.