Skip to main content

Aeterna Zentaris (NQ: AEZS )

5.250 UNCHANGED
Streaming Delayed Price Updated: 12:17 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 5.050 5.350 5.010 5.250 53,952 +0.15(+2.94%)
Aug 15, 2022 5.100 5.180 5.000 5.100 67,362 +0.11(+2.20%)
Aug 12, 2022 5.040 5.040 4.930 4.990 27,556 +0.02(+0.40%)
Aug 11, 2022 5.110 5.150 4.930 4.970 69,847 -0.13(-2.55%)
Aug 10, 2022 4.820 5.230 4.820 5.100 108,501 +0.17(+3.54%)
Aug 09, 2022 5.060 5.065 4.880 4.926 46,397 -0.12(-2.46%)
Aug 08, 2022 4.850 5.070 4.812 5.050 70,015 +0.08(+1.61%)
Aug 05, 2022 4.710 5.090 4.680 4.970 182,466 +0.15(+3.11%)
Aug 04, 2022 5.060 5.900 4.590 4.820 521,067 -0.20(-3.98%)
Aug 03, 2022 4.630 5.400 4.494 5.020 555,875 +0.43(+9.37%)
Aug 02, 2022 4.401 4.650 4.401 4.590 45,943 +0.15(+3.38%)
Aug 01, 2022 4.330 4.600 4.290 4.440 41,693 +0.06(+1.37%)
Jul 29, 2022 4.470 4.520 4.310 4.380 68,576 -0.07(-1.57%)
Jul 28, 2022 4.420 4.680 4.400 4.450 136,096 -0.03(-0.67%)
Jul 27, 2022 4.300 4.490 4.270 4.480 40,821 +0.11(+2.52%)
Jul 26, 2022 4.340 4.400 4.210 4.370 36,160 -0.08(-1.80%)
Jul 25, 2022 4.940 4.940 4.370 4.450 78,460 -0.38(-7.87%)
Jul 22, 2022 4.290 4.890 4.280 4.830 136,608 +0.49(+11.29%)
Jul 21, 2022 4.500 5.051 4.260 4.340 155,933 +4.16(+2245.95%)
Jul 20, 2022 0.2000 0.2088 0.1850 0.1850 3,930,145 -0.02(-7.73%)
Jul 19, 2022 0.2000 0.2088 0.1800 0.2005 1,548,362 -0.02(-9.60%)
Jul 18, 2022 0.2202 0.2298 0.2125 0.2218 1,392,237 -0.02(-6.77%)
Jul 15, 2022 0.2200 0.2379 0.2150 0.2379 798,214 +0.01(+4.80%)
Jul 14, 2022 0.2130 0.2300 0.2130 0.2270 665,073 +0.01(+4.66%)
Jul 13, 2022 0.2388 0.2388 0.2110 0.2169 712,559 -0.01(-4.62%)
Jul 12, 2022 0.2400 0.2392 0.2106 0.2274 810,201 +0.00(+0.53%)
Jul 11, 2022 0.2257 0.2392 0.2200 0.2262 690,775 +0.00(+0.22%)
Jul 08, 2022 0.2100 0.2499 0.2092 0.2257 1,821,388 +0.02(+8.35%)
Jul 07, 2022 0.2100 0.2200 0.2018 0.2083 485,399 +0.01(+3.84%)
Jul 06, 2022 0.2200 0.2200 0.1960 0.2006 891,220 -0.00(-2.15%)
Jul 05, 2022 0.2200 0.2233 0.1954 0.2050 1,133,897 -0.01(-5.14%)
Jul 01, 2022 0.2013 0.2390 0.2013 0.2161 1,370,560 +0.02(+9.81%)
Jun 30, 2022 0.2207 0.2350 0.1800 0.1968 2,874,101 -0.06(-22.15%)
Jun 29, 2022 0.1912 0.3450 0.1840 0.2528 26,555,912 +0.07(+40.37%)
Jun 28, 2022 0.1972 0.1972 0.1800 0.1801 330,695 -0.01(-5.51%)
Jun 27, 2022 0.1880 0.1939 0.1868 0.1906 248,524 +0.00(+1.01%)
Jun 24, 2022 0.1919 0.1956 0.1853 0.1887 281,991 -0.00(-1.67%)
Jun 23, 2022 0.1785 0.1925 0.1785 0.1919 653,600 +0.01(+4.63%)
Jun 22, 2022 0.1752 0.1900 0.1752 0.1834 434,051 +0.00(+1.95%)
Jun 21, 2022 0.1800 0.1849 0.1778 0.1799 458,454 +0.00(+2.57%)
Jun 17, 2022 0.1700 0.1862 0.1681 0.1754 753,012 +0.00(+0.29%)
Jun 16, 2022 0.1720 0.1754 0.1645 0.1749 484,635 +0.00(+1.69%)
Jun 15, 2022 0.1751 0.1754 0.1700 0.1720 393,052 -0.00(-1.26%)
Jun 14, 2022 0.1800 0.1800 0.1720 0.1742 359,868 -0.00(-2.68%)
Jun 13, 2022 0.1920 0.1920 0.1731 0.1790 727,739 -0.01(-3.35%)
Jun 10, 2022 0.1970 0.1998 0.1836 0.1852 396,055 -0.01(-4.34%)
Jun 09, 2022 0.1999 0.1999 0.1900 0.1936 598,658 -0.01(-2.76%)
Jun 08, 2022 0.1900 0.2000 0.1816 0.1991 1,086,588 +0.01(+4.84%)
Jun 07, 2022 0.1996 0.1996 0.1800 0.1899 580,696 +0.00(+1.93%)
Jun 06, 2022 0.1925 0.2000 0.1861 0.1863 543,912 -0.00(-2.51%)
Jun 03, 2022 0.1932 0.1940 0.1860 0.1911 550,761 -0.00(-1.55%)
Jun 02, 2022 0.2080 0.2080 0.1922 0.1941 591,892 -0.01(-5.78%)
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.