Skip to main content

Aeterna Zentaris (NQ: AEZS )

2.146 +0.066 (+3.18%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 95.00 98.50 95.00 96.25 5,445 +0.75(+0.79%)
Oct 28, 2016 93.75 95.75 92.75 95.50 8,790 +0.75(+0.79%)
Oct 27, 2016 97.00 99.75 93.00 94.75 30,863 -9.75(-9.33%)
Oct 26, 2016 111.25 112.25 103.25 104.50 14,231 -9.25(-8.13%)
Oct 25, 2016 119.50 121.50 106.25 113.75 20,309 -7.75(-6.38%)
Oct 24, 2016 125.00 127.00 117.75 121.50 21,262 -2.00(-1.62%)
Oct 21, 2016 122.75 130.00 119.00 123.50 42,578 +1.25(+1.02%)
Oct 20, 2016 118.00 139.75 117.75 122.25 113,170 +6.00(+5.16%)
Oct 19, 2016 105.50 118.50 105.00 116.25 32,118 +10.50(+9.93%)
Oct 18, 2016 101.50 113.50 101.50 105.75 27,709 +4.25(+4.19%)
Oct 17, 2016 93.00 101.75 93.00 101.50 14,383 +8.00(+8.56%)
Oct 14, 2016 104.75 106.00 92.75 93.50 47,058 -7.75(-7.65%)
Oct 13, 2016 97.25 122.50 95.25 101.25 195,223 +6.25(+6.58%)
Oct 12, 2016 87.75 100.00 87.75 95.00 53,582 +8.25(+9.51%)
Oct 11, 2016 83.25 88.25 83.00 86.75 7,139 +3.25(+3.89%)
Oct 10, 2016 85.00 85.00 82.50 83.50 3,102 -1.25(-1.47%)
Oct 07, 2016 85.00 85.50 83.00 84.75 2,975 -0.25(-0.29%)
Oct 06, 2016 85.75 86.00 83.75 85.00 3,776 +0.00(+0.00%)
Oct 05, 2016 85.50 86.25 84.75 85.00 5,201 -1.25(-1.45%)
Oct 04, 2016 85.00 86.25 85.00 86.25 4,651 +0.25(+0.29%)
Oct 03, 2016 86.50 86.75 85.00 86.00 3,423 +0.00(+0.00%)
Sep 30, 2016 85.50 86.25 85.00 86.00 1,801 +0.50(+0.58%)
Sep 29, 2016 86.50 87.25 83.98 85.50 3,447 -0.75(-0.87%)
Sep 28, 2016 85.75 87.19 85.00 86.25 5,566 +1.25(+1.47%)
Sep 27, 2016 86.25 86.25 84.00 85.00 3,019 -0.50(-0.58%)
Sep 26, 2016 87.00 87.50 85.50 85.50 4,550 -1.00(-1.16%)
Sep 23, 2016 86.75 87.75 86.25 86.50 2,353 -0.75(-0.86%)
Sep 22, 2016 87.50 87.75 87.00 87.25 5,505 +0.50(+0.58%)
Sep 21, 2016 85.75 87.25 85.25 86.75 4,778 +2.00(+2.36%)
Sep 20, 2016 83.75 86.25 83.75 84.75 4,988 +0.75(+0.89%)
Sep 19, 2016 84.00 85.25 82.50 84.00 2,914 +0.25(+0.30%)
Sep 16, 2016 83.50 84.50 83.25 83.75 2,375 -0.75(-0.89%)
Sep 15, 2016 86.00 87.25 80.75 84.50 3,868 -0.75(-0.88%)
Sep 14, 2016 86.00 87.75 84.50 85.25 4,515 -0.50(-0.58%)
Sep 13, 2016 89.50 89.50 85.38 85.75 4,055 -4.25(-4.72%)
Sep 12, 2016 90.32 92.50 87.50 90.00 4,956 +0.00(+0.00%)
Sep 09, 2016 93.50 93.50 89.25 90.00 5,761 -3.25(-3.49%)
Sep 08, 2016 93.50 93.50 90.75 93.25 2,316 +0.00(+0.00%)
Sep 07, 2016 91.75 93.50 90.50 93.25 3,380 +1.75(+1.91%)
Sep 06, 2016 88.80 92.75 87.75 91.50 4,117 +3.25(+3.68%)
Sep 02, 2016 91.25 88.25 88.25 88.25 2,852 -0.75(-0.84%)
Sep 01, 2016 91.50 93.25 88.00 89.00 3,025 -1.25(-1.39%)
Aug 31, 2016 90.75 91.75 89.50 90.25 2,256 -0.50(-0.55%)
Aug 30, 2016 90.75 92.75 90.25 90.75 1,210 +0.00(+0.00%)
Aug 29, 2016 93.50 93.50 90.75 90.75 3,362 -2.25(-2.42%)
Aug 26, 2016 91.50 93.50 90.75 93.00 2,724 +2.50(+2.76%)
Aug 25, 2016 91.25 93.47 90.25 90.50 3,498 +0.00(+0.00%)
Aug 24, 2016 92.25 94.50 90.00 90.50 3,500 -1.25(-1.36%)
Aug 23, 2016 91.75 93.00 90.25 91.75 2,581 +0.00(+0.00%)
Aug 22, 2016 92.00 95.25 91.25 91.75 3,114 -0.25(-0.27%)
Aug 19, 2016 93.75 93.75 89.00 92.00 1,771 +0.00(+0.00%)
Aug 18, 2016 90.50 93.75 90.50 92.00 2,341 +0.75(+0.82%)
Aug 17, 2016 90.00 92.75 89.50 91.25 4,424 +0.00(+0.00%)
Aug 16, 2016 89.75 91.50 88.88 91.25 3,173 +1.00(+1.11%)
Aug 15, 2016 90.50 91.25 88.86 90.25 2,934 +0.00(+0.00%)
Aug 12, 2016 88.75 91.00 88.25 90.25 4,572 +1.75(+1.98%)
Aug 11, 2016 87.00 88.75 85.25 88.50 3,966 +2.25(+2.61%)
Aug 10, 2016 87.50 90.25 85.00 86.25 6,511 -4.00(-4.43%)
Aug 09, 2016 88.50 90.89 88.44 90.25 6,594 +2.50(+2.85%)
Aug 08, 2016 86.75 89.25 85.50 87.75 3,042 +1.25(+1.45%)
Aug 05, 2016 86.75 87.50 85.00 86.50 3,382 -0.25(-0.29%)
Aug 04, 2016 87.25 88.40 85.75 86.75 3,690 +1.00(+1.17%)
Aug 03, 2016 84.00 88.25 83.75 85.75 3,473 +0.75(+0.88%)
Aug 02, 2016 87.50 87.50 84.00 85.00 1,652 -1.00(-1.16%)
Aug 01, 2016 87.00 89.75 85.50 86.00 4,597 +1.75(+2.08%)
Jul 29, 2016 85.00 85.00 82.78 84.25 1,462 +0.50(+0.60%)
Jul 28, 2016 83.50 85.00 82.94 83.75 3,207 +1.25(+1.52%)
Jul 27, 2016 83.25 85.50 82.00 82.50 5,893 -1.00(-1.20%)
Jul 26, 2016 83.75 85.25 82.50 83.50 2,748 +0.25(+0.30%)
Jul 25, 2016 84.50 86.00 82.00 83.25 3,804 -2.75(-3.20%)
Jul 22, 2016 88.75 88.75 84.75 86.00 6,126 -1.75(-1.99%)
Jul 21, 2016 85.50 88.00 85.48 87.75 4,016 +2.00(+2.33%)
Jul 20, 2016 84.00 87.50 84.00 85.75 3,839 +1.25(+1.48%)
Jul 19, 2016 87.50 89.00 84.00 84.50 6,747 -3.50(-3.98%)
Jul 18, 2016 88.75 89.50 87.25 88.00 4,398 -1.25(-1.40%)
Jul 15, 2016 89.25 90.25 87.75 89.25 4,651 -0.25(-0.28%)
Jul 14, 2016 89.00 90.25 87.50 89.50 4,646 +1.75(+1.99%)
Jul 13, 2016 90.00 90.53 86.50 87.75 7,588 -2.75(-3.04%)
Jul 12, 2016 85.75 91.50 84.08 90.50 12,542 +6.00(+7.10%)
Jul 11, 2016 84.00 84.50 82.50 84.50 4,311 +2.00(+2.42%)
Jul 08, 2016 83.25 84.00 83.25 82.50 6,218 -0.75(-0.90%)
Jul 07, 2016 83.75 85.50 81.25 83.25 6,277 -1.50(-1.77%)
Jul 05, 2016 90.00 90.00 82.50 84.75 15,550 -5.50(-6.09%)
Jul 01, 2016 88.75 90.25 90.25 90.25 143,324 +8.75(+10.74%)
Jun 30, 2016 81.00 81.75 79.25 81.50 2,055 -0.25(-0.31%)
Jun 29, 2016 81.75 82.50 77.50 81.75 4,926 +1.75(+2.19%)
Jun 28, 2016 78.00 80.50 75.00 80.00 4,851 +4.75(+6.31%)
Jun 27, 2016 82.25 82.25 74.00 75.25 11,263 -5.25(-6.52%)
Jun 24, 2016 82.25 85.00 80.25 80.50 9,313 -6.50(-7.47%)
Jun 23, 2016 87.00 89.00 86.25 87.00 1,686 +0.75(+0.87%)
Jun 22, 2016 89.25 90.50 85.75 86.25 6,899 -2.50(-2.82%)
Jun 21, 2016 89.50 89.50 86.73 88.75 2,207 -1.00(-1.11%)
Jun 20, 2016 90.00 90.60 88.25 89.75 2,822 +0.50(+0.56%)
Jun 17, 2016 85.75 89.50 85.75 89.25 2,997 +3.00(+3.48%)
Jun 16, 2016 87.75 90.25 85.50 86.25 3,640 -1.75(-1.99%)
Jun 15, 2016 86.50 91.50 86.25 88.00 10,518 +2.00(+2.33%)
Jun 14, 2016 86.75 87.50 85.50 86.00 3,331 -1.50(-1.71%)
Jun 13, 2016 87.75 89.50 87.00 87.50 3,451 -0.75(-0.85%)
Jun 10, 2016 88.25 91.25 87.50 88.25 2,406 -2.50(-2.75%)
Jun 09, 2016 88.50 91.25 87.00 90.75 3,507 +2.75(+3.12%)
Jun 08, 2016 91.50 92.00 88.00 88.00 4,678 -3.25(-3.56%)
Jun 07, 2016 95.00 95.97 90.00 91.25 7,022 +1.00(+1.11%)
Jun 06, 2016 83.50 93.25 83.50 90.25 14,277 +6.00(+7.12%)
Jun 03, 2016 85.75 87.00 83.50 84.25 3,440 -1.25(-1.46%)
Jun 02, 2016 85.00 87.50 84.50 85.50 3,564 +0.75(+0.88%)
Jun 01, 2016 84.75 87.25 83.75 84.75 2,729 -0.50(-0.59%)
May 31, 2016 86.75 89.75 84.75 85.25 4,371 -2.25(-2.57%)
May 27, 2016 86.50 87.50 87.50 87.50 4,760 +0.50(+0.57%)
May 26, 2016 89.00 90.61 86.25 87.00 2,545 -2.00(-2.25%)
May 25, 2016 86.50 90.50 85.50 89.00 4,337 +2.50(+2.89%)
May 24, 2016 88.75 88.75 83.00 86.50 4,656 +0.50(+0.58%)
May 23, 2016 86.75 91.75 85.75 86.00 5,061 -0.25(-0.29%)
May 20, 2016 85.00 87.50 82.50 86.25 5,561 +3.50(+4.23%)
May 19, 2016 84.00 86.00 82.50 82.75 6,490 -1.50(-1.78%)
May 18, 2016 85.00 87.30 83.75 84.25 4,140 -1.50(-1.75%)
May 17, 2016 87.75 88.25 84.25 85.75 5,529 +0.00(+0.00%)
May 16, 2016 84.25 88.75 84.25 85.75 2,893 +2.50(+3.00%)
May 13, 2016 85.25 87.05 81.00 83.25 6,004 -1.00(-1.19%)
May 12, 2016 88.25 88.75 83.75 84.25 7,786 -4.50(-5.07%)
May 11, 2016 92.50 94.86 88.50 88.75 5,950 -4.75(-5.08%)
May 10, 2016 93.75 96.00 88.50 93.50 13,845 +6.50(+7.47%)
May 09, 2016 86.25 88.75 82.75 87.00 5,959 +1.50(+1.75%)
May 06, 2016 82.50 87.25 80.25 85.50 9,475 +3.75(+4.59%)
May 05, 2016 87.00 87.75 81.00 81.75 11,156 -5.00(-5.76%)
May 04, 2016 91.75 92.75 86.50 86.75 9,725 -6.50(-6.97%)
May 03, 2016 101.25 101.25 93.00 93.25 7,120 -4.75(-4.85%)
May 02, 2016 100.25 104.00 97.50 98.00 8,587 -3.25(-3.21%)
Apr 29, 2016 109.25 109.25 101.25 101.25 10,208 -3.75(-3.57%)
Apr 28, 2016 114.00 114.75 103.50 105.00 37,990 +3.50(+3.45%)
Apr 27, 2016 105.00 105.00 99.00 101.50 8,027 -2.50(-2.40%)
Apr 26, 2016 103.75 105.25 101.25 104.00 3,715 +0.75(+0.73%)
Apr 25, 2016 102.50 108.00 100.25 103.25 5,422 -1.25(-1.20%)
Apr 22, 2016 102.50 107.00 102.00 104.50 6,103 +2.75(+2.70%)
Apr 21, 2016 100.50 104.50 100.00 101.75 5,222 +1.00(+0.99%)
Apr 20, 2016 102.75 105.75 100.75 100.75 6,800 -3.75(-3.59%)
Apr 19, 2016 110.00 112.50 101.25 104.50 10,537 -5.00(-4.57%)
Apr 18, 2016 108.25 114.50 107.50 109.50 15,300 +3.50(+3.30%)
Apr 15, 2016 97.50 108.75 97.50 106.00 28,249 +10.50(+10.99%)
Apr 14, 2016 94.75 97.50 92.25 95.50 7,569 +2.00(+2.14%)
Apr 13, 2016 94.50 95.00 88.50 93.50 10,932 +1.00(+1.08%)
Apr 12, 2016 90.75 93.75 90.49 92.50 5,296 +2.25(+2.49%)
Apr 11, 2016 90.50 94.75 90.00 90.25 8,987 +0.25(+0.28%)
Apr 08, 2016 87.50 93.25 87.50 90.00 7,572 +1.50(+1.69%)
Apr 07, 2016 90.75 92.25 86.75 88.50 4,964 -1.50(-1.67%)
Apr 06, 2016 83.75 90.75 83.75 90.00 8,817 +6.00(+7.14%)
Apr 05, 2016 86.75 90.00 84.00 84.00 7,774 -2.75(-3.17%)
Apr 04, 2016 87.50 91.75 86.25 86.75 8,877 -1.50(-1.70%)
Apr 01, 2016 82.00 91.00 81.50 88.25 14,950 +5.25(+6.33%)
Mar 31, 2016 84.50 85.44 81.08 83.00 7,445 +3.50(+4.40%)
Mar 30, 2016 82.00 85.25 78.75 79.50 12,334 -7.75(-8.88%)
Mar 29, 2016 85.00 90.50 81.50 87.25 13,639 +5.25(+6.40%)
Mar 28, 2016 85.00 87.00 81.75 82.00 7,323 -3.00(-3.53%)
Mar 24, 2016 86.25 85.00 85.00 85.00 4,392 -0.75(-0.87%)
Mar 23, 2016 88.75 91.62 85.50 85.75 6,031 -3.50(-3.92%)
Mar 22, 2016 87.50 92.75 86.00 89.25 6,993 +1.50(+1.71%)
Mar 21, 2016 90.75 93.75 87.75 87.75 4,399 -1.75(-1.96%)
Mar 18, 2016 89.50 92.75 88.75 89.50 4,558 -0.25(-0.28%)
Mar 17, 2016 89.00 90.00 85.25 89.75 3,925 -0.25(-0.28%)
Mar 16, 2016 88.25 91.75 87.00 90.00 5,359 +1.00(+1.12%)
Mar 15, 2016 93.50 94.10 88.25 89.00 7,861 -6.50(-6.81%)
Mar 14, 2016 91.75 98.75 91.50 95.50 8,717 +1.50(+1.60%)
Mar 11, 2016 86.75 96.50 86.50 94.00 10,857 +6.00(+6.82%)
Mar 10, 2016 92.75 92.75 85.00 88.00 7,877 -2.25(-2.49%)
Mar 09, 2016 93.00 93.75 90.00 90.25 6,641 -3.25(-3.48%)
Mar 08, 2016 97.00 98.75 92.50 93.50 9,799 -5.75(-5.79%)
Mar 07, 2016 91.25 101.00 88.50 99.25 15,455 +6.25(+6.72%)
Mar 04, 2016 99.75 100.25 91.50 93.00 21,613 -6.75(-6.77%)
Mar 03, 2016 96.75 112.25 95.00 99.75 126,889 +9.50(+10.53%)
Mar 02, 2016 77.25 91.50 76.47 90.25 25,021 +13.25(+17.21%)
Mar 01, 2016 76.25 79.49 75.50 77.00 9,984 +3.00(+4.05%)
Feb 29, 2016 76.25 76.75 72.25 74.00 5,294 -1.50(-1.99%)
Feb 26, 2016 78.00 79.31 74.00 75.50 20,914 -2.50(-3.21%)
Feb 25, 2016 80.00 81.50 77.50 78.00 3,893 -0.75(-0.95%)
Feb 24, 2016 78.25 80.25 76.00 78.75 9,555 +1.25(+1.61%)
Feb 23, 2016 78.50 82.25 76.50 77.50 30,413 +2.75(+3.68%)
Feb 22, 2016 77.75 78.25 74.75 74.75 5,582 -0.75(-0.99%)
Feb 19, 2016 75.50 81.00 73.25 75.50 10,961 -2.25(-2.89%)
Feb 18, 2016 81.50 83.25 76.25 77.75 6,950 -1.75(-2.20%)
Feb 17, 2016 75.00 82.25 74.50 79.50 14,204 +4.50(+6.00%)
Feb 16, 2016 74.00 75.00 72.50 75.00 5,800 +2.75(+3.81%)
Feb 12, 2016 72.25 72.25 72.25 72.25 6,184 +1.00(+1.40%)
Feb 11, 2016 74.00 74.00 67.75 71.25 6,540 +1.00(+1.42%)
Feb 10, 2016 74.25 74.75 68.50 70.25 5,884 -3.25(-4.42%)
Feb 09, 2016 75.00 75.25 71.75 73.50 5,427 -1.50(-2.00%)
Feb 08, 2016 79.25 79.25 72.50 75.00 4,948 -2.25(-2.91%)
Feb 05, 2016 77.00 79.50 74.00 77.25 8,222 +0.75(+0.98%)
Feb 04, 2016 73.50 79.38 73.50 76.50 6,902 +2.25(+3.03%)
Feb 03, 2016 77.25 78.25 70.50 74.25 9,136 -0.25(-0.34%)
Feb 02, 2016 80.00 80.00 73.50 74.50 12,984 -3.75(-4.79%)
Feb 01, 2016 81.00 81.00 77.00 78.25 8,264 -3.00(-3.69%)
Jan 29, 2016 77.25 82.00 76.75 81.25 8,616 +2.75(+3.50%)
Jan 28, 2016 81.75 83.25 77.00 78.50 18,042 -4.25(-5.14%)
Jan 27, 2016 90.50 91.50 80.50 82.75 24,496 -8.75(-9.56%)
Jan 26, 2016 93.50 98.50 88.00 91.50 49,811 +2.25(+2.52%)
Jan 25, 2016 81.00 92.50 79.25 89.25 119,886 +12.75(+16.67%)
Jan 22, 2016 77.50 80.50 75.25 76.50 15,069 -0.25(-0.33%)
Jan 21, 2016 77.50 78.88 72.75 76.75 21,175 +1.50(+1.99%)
Jan 20, 2016 76.00 77.00 70.03 75.25 33,491 -2.75(-3.53%)
Jan 19, 2016 80.75 95.25 75.75 78.00 361,849 +11.25(+16.85%)
Jan 15, 2016 70.50 66.75 66.75 66.75 17,448 -4.00(-5.65%)
Jan 14, 2016 71.25 72.75 66.49 70.75 18,250 +1.50(+2.17%)
Jan 13, 2016 76.75 76.75 65.50 69.25 32,157 -4.50(-6.10%)
Jan 12, 2016 78.25 81.75 72.50 73.75 23,198 -4.50(-5.75%)
Jan 11, 2016 82.25 86.50 77.00 78.25 21,506 -4.00(-4.86%)
Jan 08, 2016 82.75 85.75 81.50 82.25 17,043 +0.00(+0.00%)
Jan 07, 2016 86.25 86.25 81.12 82.25 33,392 -8.75(-9.62%)
Jan 06, 2016 104.75 104.75 89.50 91.00 45,358 -14.25(-13.54%)
Jan 05, 2016 110.75 110.75 103.75 105.25 21,610 -4.75(-4.32%)
Jan 04, 2016 111.25 111.25 103.75 110.00 18,441 -2.00(-1.79%)
Dec 31, 2015 116.75 112.00 112.00 112.00 31,956 -8.25(-6.86%)
Dec 30, 2015 114.50 125.75 114.50 120.25 39,126 +2.25(+1.91%)
Dec 29, 2015 121.75 122.25 115.25 118.00 22,645 -3.50(-2.88%)
Dec 28, 2015 120.75 123.75 119.40 121.50 21,970 -2.25(-1.82%)
Dec 24, 2015 121.00 123.75 123.75 123.75 18,748 +0.00(+0.00%)
Dec 23, 2015 131.25 133.00 122.50 123.75 30,604 -5.75(-4.44%)
Dec 22, 2015 127.50 138.75 125.50 129.50 94,484 +3.00(+2.37%)
Dec 21, 2015 117.00 127.25 113.75 126.50 84,857 +12.00(+10.48%)
Dec 18, 2015 113.75 118.75 111.38 114.50 24,990 -1.75(-1.51%)
Dec 17, 2015 116.75 126.12 110.75 116.25 82,069 +2.25(+1.97%)
Dec 16, 2015 110.75 116.25 110.50 114.00 26,165 +2.25(+2.01%)
Dec 15, 2015 123.00 123.25 109.50 111.75 37,756 -9.00(-7.45%)
Dec 14, 2015 109.25 131.25 103.00 120.75 125,549 +10.25(+9.28%)
Dec 11, 2015 116.25 117.25 110.00 110.50 36,476 -6.50(-5.56%)
Dec 10, 2015 123.00 124.00 114.25 117.00 56,055 -2.75(-2.30%)
Dec 09, 2015 129.50 132.00 112.75 119.75 181,651 -57.75(-32.54%)
Dec 08, 2015 168.75 199.25 162.75 177.50 68,544 +2.75(+1.57%)
Dec 07, 2015 191.00 194.25 159.25 174.75 53,549 -23.75(-11.96%)
Dec 04, 2015 210.00 219.00 194.25 198.50 32,176 -10.50(-5.02%)
Dec 03, 2015 219.00 221.25 202.00 209.00 36,250 -12.25(-5.54%)
Dec 02, 2015 246.75 255.00 216.50 221.25 61,756 -27.50(-11.06%)
Dec 01, 2015 276.00 287.50 242.75 248.75 143,293 +6.25(+2.58%)
Nov 30, 2015 235.75 261.50 231.25 242.50 124,859 -34.00(-12.30%)
Nov 27, 2015 277.50 310.00 253.00 276.50 269,957 -9.25(-3.24%)
Nov 25, 2015 202.75 285.75 285.75 285.75 690,516 +93.75(+48.83%)
Nov 24, 2015 306.00 392.50 188.50 192.00 1,044,812 -21.00(-9.86%)
Nov 23, 2015 114.50 216.25 112.50 213.00 310,374 +107.25(+101.42%)
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.