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 (%)
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%)
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.