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 (%)
Nov 30, 2020 10.50 10.50 9.750 9.980 59,575 -0.27(-2.63%)
Nov 27, 2020 9.750 10.47 9.750 10.25 45,920 +0.48(+4.89%)
Nov 25, 2020 9.775 10.24 9.750 9.773 39,256 -0.46(-4.54%)
Nov 24, 2020 10.00 10.50 9.578 10.24 82,631 +0.24(+2.38%)
Nov 23, 2020 10.25 10.75 9.250 10.00 360,754 -0.50(-4.74%)
Nov 20, 2020 8.500 10.88 8.170 10.50 1,025,896 +2.06(+24.41%)
Nov 19, 2020 8.197 8.575 8.155 8.438 31,763 +0.30(+3.69%)
Nov 18, 2020 8.625 8.660 8.060 8.137 32,722 -0.26(-3.13%)
Nov 17, 2020 8.685 8.750 8.025 8.400 44,570 -0.35(-4.00%)
Nov 16, 2020 9.000 9.123 8.500 8.750 87,690 +0.02(+0.20%)
Nov 13, 2020 8.893 9.125 8.425 8.732 48,888 -0.27(-2.97%)
Nov 12, 2020 8.100 9.150 7.963 9.000 98,487 +1.00(+12.50%)
Nov 11, 2020 7.500 8.000 7.500 8.000 32,877 +0.33(+4.23%)
Nov 10, 2020 7.745 7.750 7.300 7.675 24,724 +0.17(+2.33%)
Nov 09, 2020 8.000 8.000 7.250 7.500 45,417 -0.24(-3.07%)
Nov 06, 2020 7.750 8.000 7.575 7.737 52,200 -0.26(-3.28%)
Nov 05, 2020 7.750 8.000 7.500 8.000 12,191 +0.02(+0.28%)
Nov 04, 2020 8.000 8.127 7.700 7.978 19,720 -0.02(-0.28%)
Nov 03, 2020 7.500 8.000 7.500 8.000 25,607 +0.53(+7.13%)
Nov 02, 2020 7.997 7.997 7.250 7.468 43,275 -0.34(-4.42%)
Oct 30, 2020 8.125 8.125 7.425 7.812 83,056 -0.44(-5.30%)
Oct 29, 2020 8.500 8.500 8.250 8.250 35,547 -0.03(-0.39%)
Oct 28, 2020 8.502 8.610 8.252 8.283 37,200 -0.37(-4.28%)
Oct 27, 2020 8.740 8.875 8.525 8.652 24,113 -0.09(-1.00%)
Oct 26, 2020 9.250 9.500 8.650 8.740 67,488 -0.19(-2.10%)
Oct 23, 2020 8.750 9.075 8.625 8.928 20,800 +0.18(+2.03%)
Oct 22, 2020 8.750 9.000 8.500 8.750 32,453 -0.14(-1.60%)
Oct 21, 2020 8.750 9.000 8.502 8.893 47,893 -0.03(-0.34%)
Oct 20, 2020 9.000 9.057 8.750 8.922 24,117 -0.03(-0.31%)
Oct 19, 2020 9.175 9.248 8.875 8.950 25,313 -0.30(-3.24%)
Oct 16, 2020 9.207 9.500 9.130 9.250 32,976 +0.00(+0.00%)
Oct 15, 2020 9.250 9.500 9.250 9.250 36,171 -0.50(-5.13%)
Oct 14, 2020 9.250 9.750 9.250 9.750 35,357 +0.28(+2.90%)
Oct 13, 2020 9.250 9.530 9.080 9.475 26,765 +0.17(+1.85%)
Oct 12, 2020 9.750 9.750 9.035 9.303 41,243 -0.32(-3.35%)
Oct 09, 2020 9.750 9.925 9.505 9.625 21,132 +0.22(+2.31%)
Oct 08, 2020 9.750 9.752 9.300 9.408 42,762 +0.04(+0.37%)
Oct 07, 2020 9.033 9.500 8.810 9.373 65,732 +0.37(+4.14%)
Oct 06, 2020 9.223 9.225 9.000 9.000 43,204 -0.23(-2.49%)
Oct 05, 2020 9.012 9.375 8.873 9.230 38,225 +0.23(+2.56%)
Oct 02, 2020 8.875 9.425 8.500 9.000 44,480 -0.01(-0.11%)
Oct 01, 2020 8.750 9.113 8.713 9.010 33,578 +0.26(+2.97%)
Sep 30, 2020 9.000 9.000 8.750 8.750 33,403 -0.25(-2.78%)
Sep 29, 2020 8.750 9.060 8.550 9.000 35,554 +0.42(+4.93%)
Sep 28, 2020 9.002 9.002 8.425 8.578 47,689 -0.18(-2.06%)
Sep 25, 2020 8.127 8.975 8.127 8.758 55,436 +0.26(+3.03%)
Sep 24, 2020 8.500 8.750 8.250 8.500 101,655 -0.31(-3.57%)
Sep 23, 2020 9.625 9.988 8.800 8.815 87,059 -0.94(-9.59%)
Sep 22, 2020 9.250 10.25 9.250 9.750 167,634 +0.75(+8.33%)
Sep 21, 2020 9.000 9.250 9.000 9.000 45,492 -0.20(-2.12%)
Sep 18, 2020 9.127 9.398 9.075 9.195 50,800 -0.08(-0.89%)
Sep 17, 2020 9.125 9.350 9.000 9.277 94,957 -0.12(-1.30%)
Sep 16, 2020 9.180 9.625 8.877 9.400 176,425 -0.08(-0.87%)
Sep 15, 2020 9.650 9.675 9.220 9.482 78,636 -0.02(-0.18%)
Sep 14, 2020 9.500 9.500 8.500 9.500 176,941 -0.03(-0.26%)
Sep 11, 2020 9.500 9.750 9.252 9.525 76,152 +0.03(+0.26%)
Sep 10, 2020 9.750 9.750 9.500 9.500 111,319 -0.21(-2.19%)
Sep 09, 2020 9.360 10.38 9.250 9.713 188,438 +0.21(+2.24%)
Sep 08, 2020 9.500 9.750 9.250 9.500 126,894 -0.50(-4.98%)
Sep 04, 2020 10.00 10.24 9.287 9.998 166,796 -0.28(-2.68%)
Sep 03, 2020 10.57 10.91 9.875 10.27 195,523 -0.76(-6.91%)
Sep 02, 2020 10.75 11.10 10.50 11.04 143,352 -0.04(-0.32%)
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.