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

Aeterna Zentaris (TSX: AEZS )

2.680 +0.020 (+0.75%)
Streaming Delayed Price Updated: 9:34 AM EDT, Apr 25, 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 (%)
Dec 30, 2022 4.300 0 +0.16(+3.86%)
Dec 29, 2022 4.040 4.140 4.000 4.140 1,116 +0.09(+2.22%)
Dec 28, 2022 4.290 4.300 4.010 4.050 5,893 -0.26(-6.03%)
Dec 22, 2022 4.310 0 -0.09(-2.05%)
Dec 21, 2022 4.300 4.400 4.300 4.400 1,532 +0.00(+0.00%)
Dec 20, 2022 4.470 4.480 4.400 4.400 2,745 -0.10(-2.22%)
Dec 19, 2022 4.510 4.510 4.500 4.500 4,821 -0.04(-0.88%)
Dec 16, 2022 4.520 4.570 4.500 4.540 10,085 +0.04(+0.89%)
Dec 15, 2022 4.890 4.890 4.500 4.500 14,011 -0.38(-7.79%)
Dec 14, 2022 4.950 4.950 4.590 4.880 7,320 -0.14(-2.79%)
Dec 13, 2022 5.090 5.090 4.940 5.020 2,875 -0.11(-2.14%)
Dec 12, 2022 5.090 5.130 5.090 5.130 852 -0.12(-2.29%)
Dec 09, 2022 5.250 5.440 5.250 5.250 1,002 +0.02(+0.38%)
Dec 08, 2022 5.060 5.230 5.060 5.230 1,429 +0.15(+2.95%)
Dec 07, 2022 5.080 5.080 5.080 5.080 301 -0.12(-2.31%)
Dec 06, 2022 5.200 5.200 5.200 5.200 797 -0.01(-0.19%)
Dec 05, 2022 5.270 5.270 5.150 5.210 3,129 +0.04(+0.77%)
Dec 02, 2022 5.120 5.300 5.120 5.170 1,200 -0.01(-0.19%)
Dec 01, 2022 5.120 5.210 5.070 5.180 1,490 -0.09(-1.71%)
Nov 30, 2022 4.950 5.270 4.950 5.270 1,541 +0.23(+4.56%)
Nov 29, 2022 4.950 5.210 4.950 5.040 4,028 +0.13(+2.65%)
Nov 28, 2022 5.030 5.030 4.910 4.910 4,401 -0.11(-2.19%)
Nov 25, 2022 4.990 5.290 4.920 5.020 4,101 +0.05(+1.01%)
Nov 23, 2022 4.970 25 +0.11(+2.26%)
Nov 22, 2022 4.800 4.860 4.800 4.860 832 +0.02(+0.41%)
Nov 21, 2022 4.960 4.960 4.810 4.840 1,322 -0.05(-1.02%)
Nov 18, 2022 4.660 5.030 4.660 4.890 1,606 +0.09(+1.87%)
Nov 17, 2022 4.800 4.800 4.800 4.800 171 +0.00(+0.00%)
Nov 16, 2022 5.040 5.100 4.800 4.800 1,404 -0.12(-2.44%)
Nov 15, 2022 4.980 5.020 4.880 4.920 800 +0.12(+2.50%)
Nov 14, 2022 5.090 5.100 4.800 4.800 2,195 -0.12(-2.44%)
Nov 11, 2022 4.950 5.060 4.920 4.920 3,316 -0.03(-0.61%)
Nov 10, 2022 4.990 5.070 4.950 4.950 1,935 +0.06(+1.23%)
Nov 09, 2022 5.100 5.100 4.750 4.890 9,101 -0.39(-7.39%)
Nov 08, 2022 5.310 5.310 5.000 5.280 4,201 -0.18(-3.30%)
Nov 07, 2022 5.810 5.810 5.460 5.460 400 -0.08(-1.44%)
Nov 04, 2022 5.450 5.700 5.450 5.540 658 +0.28(+5.32%)
Nov 03, 2022 5.550 5.550 5.260 5.260 1,054 -0.32(-5.73%)
Nov 02, 2022 5.580 5.580 5.580 5.580 201 -0.17(-2.96%)
Nov 01, 2022 5.750 5.750 5.750 5.750 200 +0.16(+2.86%)
Oct 31, 2022 5.590 5.590 5.590 5.590 144 +0.00(+0.00%)
Oct 28, 2022 5.800 5.800 5.590 5.590 601 -0.25(-4.28%)
Oct 26, 2022 5.840 12 +0.19(+3.36%)
Oct 25, 2022 5.330 5.830 5.330 5.650 3,087 +0.32(+6.00%)
Oct 21, 2022 5.330 97 +0.23(+4.51%)
Oct 20, 2022 5.150 5.150 5.100 5.100 604 -0.05(-0.97%)
Oct 19, 2022 5.050 5.150 4.930 5.150 1,100 -0.01(-0.19%)
Oct 18, 2022 5.090 5.160 5.090 5.160 601 +0.17(+3.41%)
Oct 17, 2022 4.990 4.990 4.990 4.990 122 -0.05(-0.99%)
Oct 12, 2022 5.040 3 -0.02(-0.40%)
Oct 11, 2022 5.170 5.170 4.990 5.060 8,884 -0.14(-2.69%)
Oct 07, 2022 5.200 0 +0.01(+0.19%)
Oct 06, 2022 5.490 5.490 5.190 5.190 671 -0.26(-4.77%)
Oct 05, 2022 5.410 5.480 5.410 5.450 855 +0.13(+2.44%)
Oct 04, 2022 5.080 5.400 5.080 5.320 2,604 +0.16(+3.10%)
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.