Skip to main content

Aeterna Zentaris (NQ: AEZS )

2.150 +0.070 (+3.37%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.