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

Aeterna Zentaris (TSX: AEZS )

2.660 UNCHANGED
Streaming Delayed Price Updated: 10:46 AM EDT, Apr 22, 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 (%)
Nov 30, 2022 4.950 5.270 4.950 5.270 1,541 +0.23(+4.56%)
Nov 29, 2022 4.950 5.210 4.950 5.040 4,028 +0.13(+2.65%)
Nov 28, 2022 5.030 5.030 4.910 4.910 4,401 -0.11(-2.19%)
Nov 25, 2022 4.990 5.290 4.920 5.020 4,101 +0.05(+1.01%)
Nov 23, 2022 4.970 25 +0.11(+2.26%)
Nov 22, 2022 4.800 4.860 4.800 4.860 832 +0.02(+0.41%)
Nov 21, 2022 4.960 4.960 4.810 4.840 1,322 -0.05(-1.02%)
Nov 18, 2022 4.660 5.030 4.660 4.890 1,606 +0.09(+1.87%)
Nov 17, 2022 4.800 4.800 4.800 4.800 171 +0.00(+0.00%)
Nov 16, 2022 5.040 5.100 4.800 4.800 1,404 -0.12(-2.44%)
Nov 15, 2022 4.980 5.020 4.880 4.920 800 +0.12(+2.50%)
Nov 14, 2022 5.090 5.100 4.800 4.800 2,195 -0.12(-2.44%)
Nov 11, 2022 4.950 5.060 4.920 4.920 3,316 -0.03(-0.61%)
Nov 10, 2022 4.990 5.070 4.950 4.950 1,935 +0.06(+1.23%)
Nov 09, 2022 5.100 5.100 4.750 4.890 9,101 -0.39(-7.39%)
Nov 08, 2022 5.310 5.310 5.000 5.280 4,201 -0.18(-3.30%)
Nov 07, 2022 5.810 5.810 5.460 5.460 400 -0.08(-1.44%)
Nov 04, 2022 5.450 5.700 5.450 5.540 658 +0.28(+5.32%)
Nov 03, 2022 5.550 5.550 5.260 5.260 1,054 -0.32(-5.73%)
Nov 02, 2022 5.580 5.580 5.580 5.580 201 -0.17(-2.96%)
Nov 01, 2022 5.750 5.750 5.750 5.750 200 +0.16(+2.86%)
Oct 31, 2022 5.590 5.590 5.590 5.590 144 +0.00(+0.00%)
Oct 28, 2022 5.800 5.800 5.590 5.590 601 -0.25(-4.28%)
Oct 26, 2022 5.840 12 +0.19(+3.36%)
Oct 25, 2022 5.330 5.830 5.330 5.650 3,087 +0.32(+6.00%)
Oct 21, 2022 5.330 97 +0.23(+4.51%)
Oct 20, 2022 5.150 5.150 5.100 5.100 604 -0.05(-0.97%)
Oct 19, 2022 5.050 5.150 4.930 5.150 1,100 -0.01(-0.19%)
Oct 18, 2022 5.090 5.160 5.090 5.160 601 +0.17(+3.41%)
Oct 17, 2022 4.990 4.990 4.990 4.990 122 -0.05(-0.99%)
Oct 12, 2022 5.040 3 -0.02(-0.40%)
Oct 11, 2022 5.170 5.170 4.990 5.060 8,884 -0.14(-2.69%)
Oct 07, 2022 5.200 0 +0.01(+0.19%)
Oct 06, 2022 5.490 5.490 5.190 5.190 671 -0.26(-4.77%)
Oct 05, 2022 5.410 5.480 5.410 5.450 855 +0.13(+2.44%)
Oct 04, 2022 5.080 5.400 5.080 5.320 2,604 +0.16(+3.10%)
Oct 03, 2022 5.200 5.200 5.100 5.160 1,304 -0.14(-2.64%)
Sep 30, 2022 5.420 5.420 5.300 5.300 602 +0.05(+0.95%)
Sep 29, 2022 5.250 5.260 5.250 5.250 602 -0.09(-1.69%)
Sep 28, 2022 5.220 5.430 5.200 5.340 1,291 +0.12(+2.30%)
Sep 27, 2022 5.100 5.220 5.080 5.220 2,113 +0.15(+2.96%)
Sep 26, 2022 5.480 5.630 5.070 5.070 5,374 -0.26(-4.88%)
Sep 23, 2022 5.500 5.500 5.130 5.330 6,192 -0.24(-4.31%)
Sep 22, 2022 5.830 5.830 5.570 5.570 2,820 -0.25(-4.30%)
Sep 21, 2022 5.820 5.820 5.820 5.820 202 -0.08(-1.36%)
Sep 20, 2022 6.000 6.010 5.900 5.900 3,911 -0.18(-2.96%)
Sep 19, 2022 6.050 6.100 6.050 6.080 1,249 -0.08(-1.30%)
Sep 16, 2022 6.200 6.370 6.160 6.160 2,026 -0.07(-1.12%)
Sep 15, 2022 6.230 6.280 6.200 6.230 1,209 -0.03(-0.48%)
Sep 14, 2022 6.260 6.260 6.260 6.260 186 -0.03(-0.48%)
Sep 13, 2022 6.010 6.480 6.010 6.290 5,860 +0.28(+4.66%)
Sep 12, 2022 5.900 6.010 5.900 6.010 2,134 +0.26(+4.52%)
Sep 09, 2022 5.690 5.750 5.690 5.750 902 +0.06(+1.05%)
Sep 08, 2022 5.510 5.910 5.510 5.690 2,210 +0.04(+0.71%)
Sep 07, 2022 5.640 5.660 5.640 5.650 300 +0.15(+2.73%)
Sep 06, 2022 5.700 5.700 5.500 5.500 1,686 -0.21(-3.68%)
Sep 02, 2022 5.710 0 -0.14(-2.39%)
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.