Aeterna Zentaris (NQ: AEZS )

0.5869 USD -0.0216 (-3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 0.6000 0.5677 0.5869 2,104,480 -0.02(-3.55%)
Oct 21, 2021 0.6105 0.6200 0.6000 0.6085 1,027,671 -0.01(-1.17%)
Oct 20, 2021 0.6192 0.6199 0.6100 0.6157 625,126 -0.00(-0.48%)
Oct 19, 2021 0.6090 0.6200 0.5900 0.6187 1,059,664 +0.01(+2.25%)
Oct 18, 2021 0.6124 0.6124 0.5972 0.6051 1,184,282 +0.00(+0.13%)
Oct 15, 2021 0.6200 0.6200 0.6033 0.6043 1,247,472 -0.02(-2.58%)
Oct 14, 2021 0.6200 0.6300 0.6106 0.6203 695,478 -0.00(-0.27%)
Oct 13, 2021 0.6100 0.6291 0.6034 0.6220 1,094,815 +0.01(+1.97%)
Oct 12, 2021 0.6199 0.6296 0.5910 0.6100 952,540 -0.00(-0.16%)
Oct 11, 2021 0.6101 0.6399 0.6060 0.6110 1,063,234 +0.01(+0.83%)
Oct 08, 2021 0.6043 0.6348 0.5901 0.6060 1,831,511 -0.01(-0.83%)
Oct 07, 2021 0.6200 0.6250 0.6000 0.6111 2,240,703 -0.00(-0.37%)
Oct 06, 2021 0.6800 0.6799 0.5767 0.6134 4,940,011 -0.05(-7.90%)
Oct 05, 2021 0.7300 0.7467 0.6501 0.6660 5,749,453 -0.09(-12.37%)
Oct 04, 2021 0.7300 0.8000 0.7100 0.7600 5,013,006 -0.01(-1.30%)
Oct 01, 2021 0.8399 0.9750 0.7528 0.7700 32,483,233 +0.02(+2.67%)
Sep 30, 2021 0.6000 0.8000 0.5900 0.7500 15,435,526 +0.15(+25.63%)
Sep 29, 2021 0.6372 0.6398 0.5928 0.5970 1,274,770 -0.04(-6.06%)
Sep 28, 2021 0.6300 0.6400 0.6126 0.6355 936,252 +0.00(+0.51%)
Sep 27, 2021 0.6059 0.6437 0.6059 0.6323 642,351 +0.03(+4.93%)
Sep 24, 2021 0.6300 0.6380 0.6016 0.6026 503,040 -0.02(-3.68%)
Sep 23, 2021 0.6100 0.6256 0.6050 0.6256 520,825 +0.01(+2.37%)
Sep 22, 2021 0.5999 0.6258 0.5950 0.6111 574,334 -0.00(-0.15%)
Sep 21, 2021 0.6000 0.6159 0.5924 0.6120 721,218 +0.02(+3.38%)
Sep 20, 2021 0.6000 0.6200 0.5908 0.5920 892,840 -0.03(-5.19%)
Sep 17, 2021 0.6000 0.6260 0.5920 0.6244 779,069 +0.01(+1.64%)
Sep 16, 2021 0.6200 0.6320 0.5811 0.6143 2,891,375 -0.00(-0.73%)
Sep 15, 2021 0.6310 0.6398 0.6005 0.6188 1,243,160 -0.02(-3.12%)
Sep 14, 2021 0.6731 0.6770 0.6300 0.6387 1,281,864 -0.04(-5.66%)
Sep 13, 2021 0.6700 0.6897 0.6430 0.6770 1,889,227 -0.03(-4.65%)
Sep 10, 2021 0.7155 0.7421 0.7050 0.7100 1,448,726 -0.01(-0.77%)
Sep 09, 2021 0.7000 0.7500 0.6921 0.7155 751,811 +0.02(+3.22%)
Sep 08, 2021 0.7000 0.7090 0.6901 0.6932 493,095 -0.01(-2.09%)
Sep 07, 2021 0.7157 0.7280 0.7001 0.7080 606,244 -0.02(-2.75%)
Sep 03, 2021 0.7395 0.7395 0.7251 0.7280 391,246 -0.01(-1.87%)
Sep 02, 2021 0.7400 0.7422 0.7248 0.7419 605,908 +0.01(+1.66%)
Sep 01, 2021 0.7150 0.7386 0.7150 0.7298 489,454 +0.01(+1.36%)
Aug 31, 2021 0.6900 0.7200 0.6900 0.7200 965,611 +0.02(+3.45%)
Aug 30, 2021 0.7200 0.7300 0.6920 0.6960 1,051,807 -0.02(-3.31%)
Aug 27, 2021 0.7347 0.7475 0.7039 0.7198 879,484 -0.01(-1.93%)
Aug 26, 2021 0.7700 0.7818 0.7202 0.7340 1,454,096 -0.02(-2.13%)
Aug 25, 2021 0.6900 0.7800 0.6801 0.7500 3,096,270 +0.06(+9.17%)
Aug 24, 2021 0.6600 0.6994 0.6500 0.6870 1,121,059 +0.04(+6.98%)
Aug 23, 2021 0.6400 0.6576 0.6324 0.6422 761,316 +0.02(+3.08%)
Aug 20, 2021 0.6114 0.6417 0.6100 0.6230 845,965 +0.02(+2.55%)
Aug 19, 2021 0.6514 0.6592 0.6140 0.6075 1,542,596 -0.05(-7.98%)
Aug 18, 2021 0.6200 0.6963 0.6184 0.6602 1,087,787 +0.02(+3.72%)
Aug 17, 2021 0.6416 0.6599 0.6248 0.6365 980,338 -0.01(-0.79%)
Aug 16, 2021 0.6877 0.6899 0.6416 0.6416 1,300,049 -0.04(-6.45%)
Aug 13, 2021 0.6970 0.7048 0.6852 0.6858 484,604 -0.01(-2.03%)
Aug 12, 2021 0.7100 0.7156 0.6850 0.7000 817,600 -0.02(-2.10%)
Aug 11, 2021 0.7100 0.7285 0.7015 0.7150 736,363 +0.00(+0.38%)
Aug 10, 2021 0.7400 0.7400 0.7100 0.7123 729,808 -0.02(-2.42%)
Aug 09, 2021 0.7225 0.7400 0.7200 0.7300 837,034 +0.01(+0.70%)
Aug 06, 2021 0.7364 0.7400 0.7200 0.7249 509,180 -0.01(-1.78%)
Aug 05, 2021 0.7050 0.7400 0.6950 0.7380 1,267,948 +0.04(+5.41%)
Aug 04, 2021 0.7019 0.7140 0.7000 0.7001 1,136,568 -0.01(-1.86%)
Aug 03, 2021 0.7246 0.7358 0.7091 0.7134 825,051 -0.01(-1.55%)
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.