Aeterna Zentaris (NQ: AEZS )

0.3300 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 3.800 3.940 3.800 3.850 136,132 +0.03(+0.79%)
Oct 28, 2016 3.750 3.830 3.710 3.820 219,764 +0.03(+0.79%)
Oct 27, 2016 3.880 3.990 3.720 3.790 771,589 -0.39(-9.33%)
Oct 26, 2016 4.450 4.490 4.130 4.180 355,799 -0.37(-8.13%)
Oct 25, 2016 4.780 4.860 4.250 4.550 507,743 -0.31(-6.38%)
Oct 24, 2016 5.000 5.080 4.710 4.860 531,571 -0.08(-1.62%)
Oct 21, 2016 4.910 5.200 4.760 4.940 1,064,474 +0.05(+1.02%)
Oct 20, 2016 4.720 5.590 4.710 4.890 2,829,260 +0.24(+5.16%)
Oct 19, 2016 4.220 4.740 4.200 4.650 802,960 +0.42(+9.93%)
Oct 18, 2016 4.060 4.540 4.060 4.230 692,728 +0.17(+4.19%)
Oct 17, 2016 3.720 4.070 3.720 4.060 359,585 +0.32(+8.56%)
Oct 14, 2016 4.190 4.240 3.710 3.740 1,176,474 -0.31(-7.65%)
Oct 13, 2016 3.890 4.900 3.810 4.050 4,880,585 +0.25(+6.58%)
Oct 12, 2016 3.510 4.000 3.510 3.800 1,339,553 +0.33(+9.51%)
Oct 11, 2016 3.330 3.530 3.320 3.470 178,478 +0.13(+3.89%)
Oct 10, 2016 3.400 3.400 3.300 3.340 77,552 -0.05(-1.47%)
Oct 07, 2016 3.400 3.420 3.320 3.390 74,392 -0.01(-0.29%)
Oct 06, 2016 3.430 3.440 3.350 3.400 94,422 +0.00(+0.00%)
Oct 05, 2016 3.420 3.450 3.390 3.400 130,042 -0.05(-1.45%)
Oct 04, 2016 3.400 3.450 3.400 3.450 116,275 +0.01(+0.29%)
Oct 03, 2016 3.460 3.470 3.400 3.440 85,576 +0.00(+0.00%)
Sep 30, 2016 3.420 3.450 3.400 3.440 45,039 +0.02(+0.58%)
Sep 29, 2016 3.460 3.490 3.359 3.420 86,192 -0.03(-0.87%)
Sep 28, 2016 3.430 3.487 3.400 3.450 139,173 +0.05(+1.47%)
Sep 27, 2016 3.450 3.450 3.360 3.400 75,498 -0.02(-0.58%)
Sep 26, 2016 3.480 3.500 3.420 3.420 113,769 -0.04(-1.16%)
Sep 23, 2016 3.470 3.510 3.450 3.460 58,844 -0.03(-0.86%)
Sep 22, 2016 3.500 3.510 3.480 3.490 137,629 +0.02(+0.58%)
Sep 21, 2016 3.430 3.490 3.410 3.470 119,469 +0.08(+2.36%)
Sep 20, 2016 3.350 3.450 3.350 3.390 124,708 +0.03(+0.89%)
Sep 19, 2016 3.360 3.410 3.300 3.360 72,858 +0.01(+0.30%)
Sep 16, 2016 3.340 3.380 3.330 3.350 59,399 -0.03(-0.89%)
Sep 15, 2016 3.440 3.490 3.230 3.380 96,701 -0.03(-0.88%)
Sep 14, 2016 3.440 3.510 3.380 3.410 112,885 -0.02(-0.58%)
Sep 13, 2016 3.580 3.580 3.415 3.430 101,399 -0.17(-4.72%)
Sep 12, 2016 3.613 3.700 3.500 3.600 123,909 +0.00(+0.00%)
Sep 09, 2016 3.740 3.740 3.570 3.600 144,047 -0.13(-3.49%)
Sep 08, 2016 3.740 3.740 3.630 3.730 57,902 +0.00(+0.00%)
Sep 07, 2016 3.670 3.740 3.620 3.730 84,502 +0.07(+1.91%)
Sep 06, 2016 3.552 3.710 3.510 3.660 102,932 +0.13(+3.68%)
Sep 02, 2016 3.650 3.530 3.530 3.530 71,300 -0.03(-0.84%)
Sep 01, 2016 3.660 3.730 3.520 3.560 75,632 -0.05(-1.39%)
Aug 31, 2016 3.630 3.670 3.580 3.610 56,405 -0.02(-0.55%)
Aug 30, 2016 3.630 3.710 3.610 3.630 30,250 +0.00(+0.00%)
Aug 29, 2016 3.740 3.740 3.630 3.630 84,055 -0.09(-2.42%)
Aug 26, 2016 3.660 3.740 3.630 3.720 68,110 +0.10(+2.76%)
Aug 25, 2016 3.650 3.739 3.610 3.620 87,464 +0.00(+0.00%)
Aug 24, 2016 3.690 3.780 3.600 3.620 87,516 -0.05(-1.36%)
Aug 23, 2016 3.670 3.720 3.610 3.670 64,525 +0.00(+0.00%)
Aug 22, 2016 3.680 3.810 3.650 3.670 77,872 -0.01(-0.27%)
Aug 19, 2016 3.750 3.750 3.560 3.680 44,277 +0.00(+0.00%)
Aug 18, 2016 3.620 3.750 3.620 3.680 58,526 +0.03(+0.82%)
Aug 17, 2016 3.600 3.710 3.580 3.650 110,603 +0.00(+0.00%)
Aug 16, 2016 3.590 3.660 3.555 3.650 79,347 +0.04(+1.11%)
Aug 15, 2016 3.620 3.650 3.554 3.610 73,351 +0.00(+0.00%)
Aug 12, 2016 3.550 3.640 3.530 3.610 114,321 +0.07(+1.98%)
Aug 11, 2016 3.480 3.550 3.410 3.540 99,169 +0.09(+2.61%)
Aug 10, 2016 3.500 3.610 3.400 3.450 162,789 -0.16(-4.43%)
Aug 09, 2016 3.540 3.635 3.538 3.610 164,858 +0.10(+2.85%)
Aug 08, 2016 3.470 3.570 3.420 3.510 76,054 +0.05(+1.45%)
Aug 05, 2016 3.470 3.500 3.400 3.460 84,570 -0.01(-0.29%)
Aug 04, 2016 3.490 3.536 3.430 3.470 92,267 +0.04(+1.17%)
Aug 03, 2016 3.360 3.530 3.350 3.430 86,832 +0.03(+0.88%)
Aug 02, 2016 3.500 3.500 3.360 3.400 41,316 -0.04(-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.