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

Aeterna Zentaris (TSX: AEZS )

11.09 +0.39 (+3.64%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
May 31, 2017 1.460 1.480 1.360 1.470 34,016 +0.01(+0.68%)
May 30, 2017 1.570 1.570 1.330 1.460 72,660 -0.10(-6.41%)
May 29, 2017 1.580 1.590 1.460 1.560 81,636 +0.01(+0.65%)
May 26, 2017 1.290 1.600 1.290 1.550 140,311 +0.28(+22.05%)
May 25, 2017 1.180 1.290 1.180 1.270 31,284 +0.07(+5.83%)
May 24, 2017 1.200 1.210 1.190 1.200 5,947 +0.01(+0.84%)
May 23, 2017 1.170 1.210 1.170 1.190 11,990 +0.02(+1.71%)
May 19, 2017 1.140 1.170 1.130 1.170 6,096 +0.02(+1.74%)
May 18, 2017 1.180 1.190 1.120 1.150 17,833 +0.00(+0.00%)
May 17, 2017 1.160 1.190 1.120 1.150 18,475 -0.03(-2.54%)
May 16, 2017 1.200 1.200 1.170 1.180 8,175 +0.03(+2.61%)
May 15, 2017 1.140 1.210 1.110 1.150 61,025 +0.00(+0.00%)
May 12, 2017 1.220 1.230 1.140 1.150 50,908 -0.01(-0.86%)
May 11, 2017 1.120 1.190 1.100 1.160 65,124 +0.03(+2.65%)
May 10, 2017 1.130 1.160 1.100 1.130 25,101 -0.01(-0.88%)
May 09, 2017 1.250 1.250 1.100 1.140 101,747 -0.11(-8.80%)
May 08, 2017 1.240 1.300 1.200 1.250 56,709 +0.03(+2.46%)
May 05, 2017 1.300 1.300 1.170 1.220 47,388 -0.03(-2.40%)
May 04, 2017 1.330 1.440 1.230 1.250 77,294 -0.11(-8.09%)
May 03, 2017 1.200 1.490 1.150 1.360 250,440 +0.10(+7.94%)
May 02, 2017 1.660 1.660 1.240 1.260 286,306 -0.52(-29.21%)
May 01, 2017 2.000 2.000 1.770 1.780 250,936 -2.72(-60.44%)
Apr 28, 2017 4.180 5.060 4.180 4.500 91,363 +0.34(+8.17%)
Apr 27, 2017 4.220 4.240 4.100 4.160 21,880 -0.06(-1.42%)
Apr 26, 2017 4.160 4.280 4.160 4.220 9,194 +0.08(+1.93%)
Apr 25, 2017 4.100 4.160 4.070 4.140 9,860 +0.05(+1.22%)
Apr 24, 2017 4.170 4.170 3.980 4.090 14,133 +0.14(+3.54%)
Apr 21, 2017 3.950 3.990 3.950 3.950 2,100 -0.03(-0.75%)
Apr 20, 2017 4.060 4.060 3.850 3.980 6,617 -0.03(-0.75%)
Apr 19, 2017 3.780 4.010 3.770 4.010 10,217 +0.30(+8.09%)
Apr 18, 2017 3.920 3.920 3.700 3.710 13,820 -0.15(-3.89%)
Apr 17, 2017 4.000 4.000 3.860 3.860 5,803 -0.12(-3.02%)
Apr 13, 2017 4.000 4.020 3.940 3.980 7,190 +0.08(+2.05%)
Apr 12, 2017 3.980 4.020 3.900 3.900 9,679 -0.03(-0.76%)
Apr 11, 2017 3.950 3.950 3.920 3.930 3,974 +0.00(+0.00%)
Apr 10, 2017 4.000 4.010 3.930 3.930 2,393 +0.03(+0.77%)
Apr 07, 2017 3.950 3.960 3.900 3.900 5,600 +0.00(+0.00%)
Apr 06, 2017 3.910 3.960 3.900 3.900 11,150 -0.10(-2.50%)
Apr 05, 2017 4.030 4.040 4.000 4.000 7,289 -0.16(-3.85%)
Apr 04, 2017 4.100 4.160 4.100 4.160 1,916 +0.13(+3.23%)
Apr 03, 2017 4.090 4.200 4.030 4.030 20,691 +0.04(+1.00%)
Mar 31, 2017 4.210 4.210 3.940 3.990 28,562 +0.03(+0.76%)
Mar 30, 2017 4.290 4.290 3.960 3.960 38,827 +0.11(+2.86%)
Mar 29, 2017 4.010 4.080 3.850 3.850 10,693 -0.17(-4.23%)
Mar 28, 2017 4.050 4.050 3.940 4.020 9,800 +0.01(+0.25%)
Mar 27, 2017 3.880 4.050 3.880 4.010 8,769 +0.13(+3.35%)
Mar 24, 2017 3.780 3.880 3.780 3.880 6,600 +0.16(+4.30%)
Mar 23, 2017 3.610 3.730 3.600 3.720 6,700 +0.12(+3.33%)
Mar 22, 2017 3.690 3.740 3.590 3.600 15,800 -0.02(-0.55%)
Mar 21, 2017 3.880 3.880 3.620 3.620 24,756 -0.28(-7.18%)
Mar 20, 2017 4.000 4.070 3.900 3.900 11,186 -0.08(-2.01%)
Mar 17, 2017 3.980 3.980 3.950 3.980 3,754 -0.03(-0.75%)
Mar 16, 2017 4.040 4.070 3.970 4.010 5,854 +0.06(+1.52%)
Mar 15, 2017 3.900 4.020 3.900 3.950 6,070 +0.05(+1.28%)
Mar 14, 2017 4.020 4.050 3.880 3.900 17,424 -0.10(-2.50%)
Mar 13, 2017 4.130 4.180 4.000 4.000 15,968 -0.12(-2.91%)
Mar 10, 2017 4.190 4.250 4.120 4.120 6,192 -0.14(-3.29%)
Mar 09, 2017 4.250 4.280 4.130 4.260 22,277 +0.07(+1.67%)
Mar 08, 2017 4.250 4.250 4.180 4.190 6,110 +0.09(+2.20%)
Mar 07, 2017 4.340 4.340 4.100 4.100 8,345 +0.05(+1.23%)
Mar 06, 2017 4.050 4.200 3.910 4.050 15,731 -0.03(-0.74%)
Mar 03, 2017 4.280 4.310 4.080 4.080 15,076 -0.08(-1.92%)
Mar 02, 2017 4.050 4.200 3.910 4.160 13,930 +0.09(+2.21%)
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.