Aeterna Zentaris (NQ: AEZS )

0.4859 USD +0.0020 (+0.41%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.3250 0.3250 0.2970 0.3125 2,076,400 -0.02(-5.30%)
Oct 29, 2020 0.3400 0.3400 0.3300 0.3300 888,698 -0.00(-0.39%)
Oct 28, 2020 0.3401 0.3444 0.3301 0.3313 930,011 -0.01(-4.28%)
Oct 27, 2020 0.3496 0.3550 0.3410 0.3461 602,836 -0.00(-1.00%)
Oct 26, 2020 0.3700 0.3800 0.3460 0.3496 1,687,210 -0.01(-2.10%)
Oct 23, 2020 0.3500 0.3630 0.3450 0.3571 520,000 +0.01(+2.03%)
Oct 22, 2020 0.3500 0.3600 0.3400 0.3500 811,329 -0.01(-1.60%)
Oct 21, 2020 0.3500 0.3600 0.3401 0.3557 1,197,343 -0.00(-0.34%)
Oct 20, 2020 0.3600 0.3623 0.3500 0.3569 602,945 -0.00(-0.31%)
Oct 19, 2020 0.3670 0.3699 0.3550 0.3580 632,835 -0.01(-3.24%)
Oct 16, 2020 0.3683 0.3800 0.3652 0.3700 824,400 +0.00(+0.00%)
Oct 15, 2020 0.3700 0.3800 0.3700 0.3700 904,287 -0.02(-5.13%)
Oct 14, 2020 0.3700 0.3900 0.3700 0.3900 883,926 +0.01(+2.90%)
Oct 13, 2020 0.3700 0.3812 0.3632 0.3790 669,146 +0.01(+1.85%)
Oct 12, 2020 0.3900 0.3900 0.3614 0.3721 1,031,091 -0.01(-3.35%)
Oct 09, 2020 0.3900 0.3970 0.3802 0.3850 528,300 +0.01(+2.31%)
Oct 08, 2020 0.3900 0.3901 0.3720 0.3763 1,069,052 +0.00(+0.37%)
Oct 07, 2020 0.3613 0.3800 0.3524 0.3749 1,643,324 +0.01(+4.14%)
Oct 06, 2020 0.3689 0.3690 0.3600 0.3600 1,080,100 -0.01(-2.49%)
Oct 05, 2020 0.3605 0.3750 0.3549 0.3692 955,639 +0.01(+2.56%)
Oct 02, 2020 0.3550 0.3770 0.3400 0.3600 1,112,000 -0.00(-0.11%)
Oct 01, 2020 0.3500 0.3645 0.3485 0.3604 839,470 +0.01(+2.97%)
Sep 30, 2020 0.3600 0.3600 0.3500 0.3500 835,086 -0.01(-2.78%)
Sep 29, 2020 0.3500 0.3624 0.3420 0.3600 888,862 +0.02(+4.93%)
Sep 28, 2020 0.3601 0.3601 0.3370 0.3431 1,192,240 -0.01(-2.06%)
Sep 25, 2020 0.3251 0.3590 0.3251 0.3503 1,385,900 +0.01(+3.03%)
Sep 24, 2020 0.3400 0.3500 0.3300 0.3400 2,541,390 -0.01(-3.57%)
Sep 23, 2020 0.3850 0.3995 0.3520 0.3526 2,176,486 -0.04(-9.59%)
Sep 22, 2020 0.3700 0.4100 0.3700 0.3900 4,190,863 +0.03(+8.33%)
Sep 21, 2020 0.3600 0.3700 0.3600 0.3600 1,137,314 -0.01(-2.12%)
Sep 18, 2020 0.3651 0.3759 0.3630 0.3678 1,270,000 -0.00(-0.89%)
Sep 17, 2020 0.3650 0.3740 0.3600 0.3711 2,373,935 -0.00(-1.30%)
Sep 16, 2020 0.3672 0.3850 0.3551 0.3760 4,410,637 -0.00(-0.87%)
Sep 15, 2020 0.3860 0.3870 0.3688 0.3793 1,965,919 -0.00(-0.18%)
Sep 14, 2020 0.3800 0.3800 0.3400 0.3800 4,423,527 -0.00(-0.26%)
Sep 11, 2020 0.3800 0.3900 0.3701 0.3810 1,903,800 +0.00(+0.26%)
Sep 10, 2020 0.3900 0.3900 0.3800 0.3800 2,782,999 -0.01(-2.19%)
Sep 09, 2020 0.3744 0.4150 0.3700 0.3885 4,710,955 +0.01(+2.24%)
Sep 08, 2020 0.3800 0.3900 0.3700 0.3800 3,172,361 -0.02(-4.98%)
Sep 04, 2020 0.4000 0.4095 0.3715 0.3999 4,169,900 -0.01(-2.68%)
Sep 03, 2020 0.4230 0.4363 0.3950 0.4109 4,888,094 -0.03(-6.91%)
Sep 02, 2020 0.4300 0.4439 0.4200 0.4414 3,583,808 -0.00(-0.32%)
Sep 01, 2020 0.4550 0.4600 0.4200 0.4428 5,577,363 -0.03(-5.38%)
Aug 31, 2020 0.4670 0.4680 0.4520 0.4680 2,137,764 +0.00(+0.65%)
Aug 28, 2020 0.4600 0.4688 0.4513 0.4650 2,630,900 -0.00(-1.06%)
Aug 27, 2020 0.4900 0.4900 0.4500 0.4700 6,734,018 -0.03(-5.70%)
Aug 26, 2020 0.4930 0.4999 0.4730 0.4984 2,312,129 +0.01(+1.71%)
Aug 25, 2020 0.4600 0.4900 0.4600 0.4900 2,543,312 +0.03(+6.52%)
Aug 24, 2020 0.4900 0.4900 0.4600 0.4600 4,564,131 -0.04(-8.00%)
Aug 21, 2020 0.5075 0.5145 0.4900 0.5000 2,738,300 -0.01(-2.38%)
Aug 20, 2020 0.5169 0.5169 0.4911 0.5122 4,004,209 +0.00(+0.37%)
Aug 19, 2020 0.5007 0.5252 0.4933 0.5103 5,210,897 +0.01(+1.05%)
Aug 18, 2020 0.4980 0.5098 0.4800 0.5050 2,506,722 -0.01(-0.98%)
Aug 17, 2020 0.5100 0.5300 0.4900 0.5100 3,849,995 -0.00(-0.78%)
Aug 14, 2020 0.4850 0.5199 0.4791 0.5140 4,309,200 +0.02(+4.92%)
Aug 13, 2020 0.4901 0.4990 0.4700 0.4899 4,543,179 -0.01(-2.02%)
Aug 12, 2020 0.5200 0.5300 0.4900 0.5000 5,990,200 -0.03(-4.80%)
Aug 11, 2020 0.5688 0.5700 0.5105 0.5252 8,399,514 -0.02(-4.51%)
Aug 10, 2020 0.5100 0.5600 0.5100 0.5500 15,962,298 +0.05(+10.89%)
Aug 07, 2020 0.4490 0.5053 0.4490 0.4960 10,145,900 +0.04(+7.83%)
Aug 06, 2020 0.4700 0.4700 0.4400 0.4600 4,400,975 -0.00(-0.17%)
Aug 05, 2020 0.4498 0.4650 0.4300 0.4608 6,284,884 +0.02(+4.21%)
Aug 04, 2020 0.4400 0.4495 0.4250 0.4422 4,890,028 +0.01(+2.84%)
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.