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 (%)
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%)
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.