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

Aeterna Zentaris (NQ: AEZS )

1.956 -0.004 (-0.19%)
Streaming Delayed Price Updated: 1:33 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 1.470 1.550 1.450 1.503 4,868 -0.02(-1.11%)
Oct 30, 2023 1.460 1.530 1.410 1.520 10,462 +0.00(+0.01%)
Oct 27, 2023 1.450 1.538 1.450 1.520 11,491 +0.05(+3.39%)
Oct 26, 2023 1.510 1.555 1.430 1.470 14,163 -0.04(-2.97%)
Oct 25, 2023 1.560 1.650 1.510 1.515 16,288 -0.11(-6.48%)
Oct 24, 2023 1.540 1.630 1.540 1.620 6,428 +0.05(+3.18%)
Oct 23, 2023 1.560 1.651 1.530 1.570 8,489 +0.01(+0.64%)
Oct 20, 2023 1.640 1.810 1.560 1.560 8,892 -0.12(-7.14%)
Oct 19, 2023 1.730 1.815 1.600 1.680 17,982 +0.02(+1.20%)
Oct 18, 2023 1.750 1.772 1.660 1.660 9,547 -0.13(-7.12%)
Oct 17, 2023 1.780 1.845 1.770 1.787 2,868 -0.04(-2.34%)
Oct 16, 2023 1.830 1.900 1.780 1.830 6,184 +0.06(+3.39%)
Oct 13, 2023 1.750 1.900 1.740 1.770 12,155 -0.01(-0.56%)
Oct 12, 2023 1.840 1.840 1.780 1.780 16,929 -0.06(-3.26%)
Oct 11, 2023 1.900 2.020 1.770 1.840 20,301 -0.08(-4.17%)
Oct 10, 2023 2.000 2.080 1.920 1.920 12,502 -0.05(-2.54%)
Oct 09, 2023 2.030 2.050 1.900 1.970 9,447 -0.08(-4.01%)
Oct 06, 2023 2.170 2.232 2.040 2.052 21,231 -0.17(-7.55%)
Oct 05, 2023 2.260 2.260 2.190 2.220 1,581 +0.02(+0.91%)
Oct 04, 2023 2.290 2.340 2.200 2.200 9,982 -0.02(-0.90%)
Oct 03, 2023 2.310 2.370 2.200 2.220 13,144 -0.24(-9.76%)
Oct 02, 2023 2.400 2.511 2.300 2.460 25,010 -0.04(-1.60%)
Sep 29, 2023 2.405 2.520 2.405 2.500 2,729 +0.03(+1.21%)
Sep 28, 2023 2.460 2.513 2.460 2.470 1,342 +0.03(+1.23%)
Sep 27, 2023 2.480 2.480 2.440 2.440 2,497 +0.00(+0.00%)
Sep 26, 2023 2.450 2.520 2.440 2.440 6,753 -0.05(-2.01%)
Sep 25, 2023 2.400 2.490 2.430 2.490 3,287 -0.01(-0.40%)
Sep 22, 2023 2.529 2.650 2.390 2.500 14,260 -0.11(-4.21%)
Sep 21, 2023 2.460 2.650 2.460 2.610 14,113 -0.07(-2.61%)
Sep 20, 2023 2.570 2.680 2.500 2.680 9,576 +0.06(+2.29%)
Sep 19, 2023 2.510 2.661 2.510 2.620 2,622 -0.08(-2.97%)
Sep 18, 2023 2.650 2.700 2.480 2.700 1,396 +0.05(+1.89%)
Sep 15, 2023 2.460 2.679 2.460 2.650 7,288 +0.10(+3.92%)
Sep 14, 2023 2.550 2.560 2.508 2.550 5,980 -0.03(-0.97%)
Sep 13, 2023 2.560 2.600 2.550 2.575 4,925 +0.02(+0.59%)
Sep 12, 2023 2.560 2.740 2.550 2.560 6,579 -0.09(-3.40%)
Sep 11, 2023 2.490 2.650 2.490 2.650 15,150 +0.17(+6.85%)
Sep 08, 2023 2.490 2.500 2.450 2.480 5,416 -0.01(-0.40%)
Sep 07, 2023 2.510 2.520 2.450 2.490 9,612 -0.05(-1.97%)
Sep 06, 2023 2.620 2.660 2.513 2.540 2,909 -0.08(-3.05%)
Sep 05, 2023 2.590 2.620 2.521 2.620 3,088 +0.11(+4.38%)
Sep 01, 2023 2.660 2.660 2.510 2.510 12,262 -0.09(-3.50%)
Aug 31, 2023 2.620 2.660 2.530 2.601 2,989 -0.04(-1.48%)
Aug 30, 2023 2.700 2.700 2.630 2.640 12,903 -0.05(-1.95%)
Aug 29, 2023 2.700 2.700 2.666 2.692 1,644 +0.01(+0.47%)
Aug 28, 2023 2.730 2.730 2.660 2.680 9,054 -0.06(-2.19%)
Aug 25, 2023 2.770 2.770 2.710 2.740 2,210 +0.00(+0.00%)
Aug 24, 2023 2.700 2.780 2.700 2.740 2,289 -0.01(-0.36%)
Aug 23, 2023 2.680 2.780 2.670 2.750 4,120 +0.03(+1.17%)
Aug 22, 2023 2.670 2.775 2.670 2.718 9,873 -0.03(-1.16%)
Aug 21, 2023 2.825 2.873 2.660 2.750 5,196 +0.02(+0.73%)
Aug 18, 2023 2.800 2.815 2.690 2.730 9,229 -0.07(-2.50%)
Aug 17, 2023 2.810 2.870 2.800 2.800 6,526 -0.03(-1.06%)
Aug 16, 2023 2.899 2.920 2.825 2.830 3,248 -0.02(-0.70%)
Aug 15, 2023 2.929 2.929 2.800 2.850 6,587 -0.13(-4.36%)
Aug 14, 2023 2.900 2.980 2.770 2.980 9,754 +0.02(+0.68%)
Aug 11, 2023 2.880 3.000 2.880 2.960 4,361 +0.02(+0.68%)
Aug 10, 2023 2.910 2.980 2.890 2.940 15,920 -0.05(-1.67%)
Aug 09, 2023 2.900 2.990 2.900 2.990 12,671 +0.05(+1.70%)
Aug 08, 2023 2.860 3.090 2.820 2.940 54,644 +0.07(+2.44%)
Aug 07, 2023 2.900 2.900 2.760 2.870 4,422 -0.05(-1.71%)
Aug 04, 2023 2.940 2.990 2.920 2.920 3,176 -0.02(-0.74%)
Aug 03, 2023 2.990 3.080 2.880 2.942 26,813 -0.03(-0.95%)
Aug 02, 2023 2.830 2.990 2.790 2.970 5,995 +0.04(+1.37%)
Aug 01, 2023 3.080 3.080 2.930 2.930 5,699 -0.08(-2.66%)
Jul 31, 2023 2.940 3.020 2.928 3.010 5,967 +0.05(+1.83%)
Jul 28, 2023 3.010 3.010 2.940 2.956 11,763 -0.05(-1.80%)
Jul 27, 2023 3.031 3.080 3.010 3.010 11,120 -0.02(-0.66%)
Jul 26, 2023 3.060 3.060 2.923 3.030 12,881 -0.05(-1.62%)
Jul 25, 2023 3.050 3.170 3.050 3.080 18,030 +0.02(+0.65%)
Jul 24, 2023 3.190 3.188 3.060 3.060 4,018 -0.07(-2.31%)
Jul 21, 2023 3.190 3.200 3.120 3.132 15,719 -0.06(-1.81%)
Jul 20, 2023 3.090 3.190 3.090 3.190 31,420 +0.13(+4.34%)
Jul 19, 2023 3.000 3.070 3.000 3.057 5,650 +0.06(+1.91%)
Jul 18, 2023 2.900 3.090 2.885 3.000 53,200 +0.08(+2.74%)
Jul 17, 2023 2.800 2.940 2.771 2.920 7,185 +0.05(+1.74%)
Jul 14, 2023 2.830 2.905 2.800 2.870 4,062 -0.03(-1.03%)
Jul 13, 2023 2.910 2.955 2.819 2.900 7,280 +0.02(+0.70%)
Jul 12, 2023 2.780 2.890 2.780 2.880 11,958 +0.05(+1.76%)
Jul 11, 2023 2.810 2.835 2.810 2.830 2,119 +0.06(+2.17%)
Jul 10, 2023 2.770 2.880 2.750 2.770 12,871 +0.03(+1.09%)
Jul 07, 2023 2.685 2.796 2.660 2.740 8,027 +0.03(+1.11%)
Jul 06, 2023 2.810 2.810 2.665 2.710 9,458 -0.14(-4.91%)
Jul 05, 2023 2.610 2.850 2.580 2.850 8,773 +0.11(+4.16%)
Jul 03, 2023 2.670 2.750 2.560 2.736 3,654 +0.16(+6.26%)
Jun 30, 2023 2.570 2.625 2.550 2.575 5,763 +0.04(+1.38%)
Jun 29, 2023 2.650 2.675 2.530 2.540 11,173 -0.07(-2.68%)
Jun 28, 2023 2.560 2.679 2.550 2.610 5,217 +0.03(+1.16%)
Jun 27, 2023 2.660 2.680 2.570 2.580 2,657 -0.10(-3.91%)
Jun 26, 2023 2.714 2.720 2.650 2.685 3,906 -0.04(-1.47%)
Jun 23, 2023 2.660 2.725 2.650 2.725 8,064 +0.04(+1.30%)
Jun 22, 2023 2.720 2.740 2.686 2.690 7,177 -0.07(-2.54%)
Jun 21, 2023 2.700 2.840 2.700 2.760 3,237 +0.02(+0.73%)
Jun 20, 2023 2.800 2.870 2.717 2.740 8,346 -0.10(-3.52%)
Jun 16, 2023 2.800 2.880 2.775 2.840 2,224 +0.08(+3.09%)
Jun 15, 2023 2.850 2.850 2.709 2.755 8,028 -0.37(-11.70%)
May 08, 2023 3.290 3.300 3.120 3.120 13,299 -0.01(-0.32%)
May 05, 2023 3.070 3.200 2.990 3.130 13,924 +0.14(+4.68%)
May 04, 2023 2.820 3.050 2.820 2.990 27,961 +0.13(+4.55%)
May 03, 2023 2.850 2.870 2.840 2.860 4,484 +0.03(+1.06%)
May 02, 2023 3.130 3.130 2.710 2.830 24,408 -0.27(-8.71%)
May 01, 2023 3.130 3.230 3.100 3.100 10,470 -0.05(-1.59%)
Apr 28, 2023 3.380 3.380 3.150 3.150 18,975 -0.06(-1.87%)
Apr 27, 2023 3.220 3.250 3.200 3.210 11,360 -0.00(-0.16%)
Apr 26, 2023 3.200 3.280 3.200 3.215 18,712 -0.02(-0.46%)
Apr 25, 2023 3.200 3.300 3.200 3.230 19,009 +0.03(+0.94%)
Apr 24, 2023 3.120 3.260 3.010 3.200 21,871 +0.11(+3.56%)
Apr 21, 2023 3.010 3.150 2.975 3.090 15,552 +0.08(+2.66%)
Apr 20, 2023 3.150 3.150 3.010 3.010 10,964 -0.14(-4.44%)
Apr 19, 2023 3.080 3.150 3.060 3.150 7,648 +0.05(+1.61%)
Apr 18, 2023 2.710 3.140 2.699 3.100 64,652 +0.35(+12.73%)
Apr 17, 2023 2.590 2.780 2.590 2.750 29,335 +0.13(+4.96%)
Apr 14, 2023 2.700 2.700 2.588 2.620 4,847 -0.02(-0.76%)
Apr 13, 2023 2.650 2.650 2.592 2.640 2,324 +0.03(+1.15%)
Apr 12, 2023 2.700 2.700 2.600 2.610 27,408 -0.03(-1.14%)
Apr 11, 2023 2.680 2.680 2.556 2.640 13,200 +0.09(+3.53%)
Apr 10, 2023 2.420 2.670 2.420 2.550 34,737 +0.10(+4.08%)
Apr 06, 2023 2.500 2.570 2.320 2.450 17,253 +0.00(+0.00%)
Apr 05, 2023 2.480 2.620 2.420 2.450 19,972 -0.12(-4.80%)
Apr 04, 2023 2.500 2.640 2.390 2.574 31,809 +0.07(+2.94%)
Apr 03, 2023 2.630 2.647 2.482 2.500 21,120 -0.12(-4.58%)
Mar 31, 2023 2.690 2.710 2.490 2.620 25,778 -0.06(-2.24%)
Mar 30, 2023 2.730 2.750 2.610 2.680 7,541 -0.03(-1.11%)
Mar 29, 2023 2.680 2.780 2.670 2.710 3,464 +0.05(+1.88%)
Mar 28, 2023 2.620 2.770 2.600 2.660 19,686 +0.03(+1.14%)
Mar 27, 2023 2.600 2.640 2.600 2.630 4,656 -0.01(-0.38%)
Mar 24, 2023 2.670 2.720 2.610 2.640 5,695 -0.08(-2.94%)
Mar 23, 2023 2.680 2.780 2.617 2.720 7,266 +0.07(+2.64%)
Mar 22, 2023 2.630 2.690 2.620 2.650 6,477 -0.01(-0.38%)
Mar 21, 2023 2.600 2.800 2.550 2.660 44,726 +0.03(+1.14%)
Mar 20, 2023 2.690 2.740 2.601 2.630 23,187 -0.08(-3.13%)
Mar 17, 2023 2.720 2.740 2.699 2.715 4,560 -0.04(-1.27%)
Mar 16, 2023 2.690 2.800 2.690 2.750 9,058 +0.08(+3.00%)
Mar 15, 2023 2.610 2.800 2.610 2.670 17,320 -0.03(-1.11%)
Mar 14, 2023 2.670 2.780 2.660 2.700 17,267 +0.09(+3.45%)
Mar 13, 2023 2.750 2.750 2.540 2.610 17,322 -0.09(-3.33%)
Mar 10, 2023 2.920 2.967 2.700 2.700 29,066 -0.22(-7.53%)
Mar 09, 2023 3.270 3.313 2.900 2.920 41,019 -0.27(-8.46%)
Mar 08, 2023 3.350 3.398 3.160 3.190 22,898 -0.12(-3.63%)
Mar 07, 2023 3.288 3.370 3.288 3.310 3,395 -0.10(-2.93%)
Mar 06, 2023 3.330 3.410 3.330 3.410 29,434 +0.05(+1.49%)
Mar 03, 2023 3.220 3.450 3.220 3.360 5,983 +0.14(+4.35%)
Mar 02, 2023 3.270 3.287 3.166 3.220 19,821 -0.04(-1.23%)
Mar 01, 2023 3.300 3.324 3.240 3.260 14,875 +0.01(+0.31%)
Feb 28, 2023 3.280 3.340 3.230 3.250 7,948 -0.08(-2.28%)
Feb 27, 2023 3.302 3.390 3.250 3.326 8,524 -0.00(-0.13%)
Feb 24, 2023 3.280 3.360 3.280 3.330 2,996 -0.01(-0.30%)
Feb 23, 2023 3.380 3.450 3.340 3.340 14,332 -0.06(-1.76%)
Feb 22, 2023 3.440 3.450 3.385 3.400 4,474 -0.06(-1.75%)
Feb 21, 2023 3.600 3.663 3.380 3.461 24,248 -0.19(-5.19%)
Feb 17, 2023 3.510 3.690 3.510 3.650 7,354 +0.10(+2.82%)
Feb 16, 2023 3.420 3.579 3.420 3.550 19,772 +0.05(+1.43%)
Feb 15, 2023 3.420 3.518 3.420 3.500 3,382 +0.05(+1.45%)
Feb 14, 2023 3.460 3.534 3.450 3.450 23,172 -0.08(-2.40%)
Feb 13, 2023 3.540 3.620 3.466 3.535 9,963 +0.10(+3.06%)
Feb 10, 2023 3.520 3.520 3.400 3.430 7,761 -0.11(-3.11%)
Feb 09, 2023 3.680 3.710 3.540 3.540 6,292 -0.16(-4.32%)
Feb 08, 2023 3.787 3.787 3.682 3.700 6,660 -0.05(-1.33%)
Feb 07, 2023 3.790 3.794 3.750 3.750 3,701 +0.01(+0.27%)
Feb 06, 2023 3.750 3.820 3.730 3.740 22,799 -0.08(-2.09%)
Feb 03, 2023 3.720 3.871 3.720 3.820 6,711 +0.10(+2.69%)
Feb 02, 2023 3.720 3.900 3.720 3.720 19,698 -0.04(-1.06%)
Feb 01, 2023 3.760 3.880 3.740 3.760 8,315 -0.07(-1.83%)
Jan 31, 2023 3.880 3.940 3.820 3.830 10,680 -0.05(-1.29%)
Jan 30, 2023 3.710 3.880 3.710 3.880 10,372 +0.15(+4.02%)
Jan 27, 2023 3.740 3.800 3.715 3.730 9,774 +0.04(+1.08%)
Jan 26, 2023 3.740 3.840 3.660 3.690 15,929 -0.05(-1.34%)
Jan 25, 2023 3.680 3.850 3.680 3.740 13,735 +0.02(+0.54%)
Jan 24, 2023 3.810 3.900 3.720 3.720 6,923 -0.12(-3.12%)
Jan 23, 2023 3.840 3.860 3.791 3.840 12,690 -0.02(-0.39%)
Jan 20, 2023 3.840 3.885 3.780 3.855 17,072 -0.02(-0.39%)
Jan 19, 2023 3.820 3.890 3.820 3.870 8,032 -0.02(-0.51%)
Jan 18, 2023 3.820 3.940 3.770 3.890 39,555 +0.14(+3.73%)
Jan 17, 2023 3.930 3.930 3.710 3.750 20,932 +0.00(+0.13%)
Jan 13, 2023 3.700 3.820 3.700 3.745 13,810 +0.08(+2.32%)
Jan 12, 2023 3.480 3.720 3.480 3.660 13,987 +0.08(+2.23%)
Jan 11, 2023 3.520 3.680 3.510 3.580 6,839 +0.00(+0.00%)
Jan 10, 2023 3.500 3.700 3.500 3.580 4,071 -0.04(-1.10%)
Jan 09, 2023 3.567 3.620 3.552 3.620 13,962 +0.04(+1.12%)
Jan 06, 2023 3.370 3.590 3.370 3.580 5,953 +0.16(+4.68%)
Jan 05, 2023 3.238 3.500 3.216 3.420 3,445 +0.09(+2.70%)
Jan 04, 2023 3.220 3.330 3.120 3.330 5,721 +0.11(+3.42%)
Jan 03, 2023 3.250 3.250 3.120 3.220 15,909 +0.04(+1.26%)
Dec 30, 2022 3.020 3.195 2.975 3.180 28,416 +0.14(+4.60%)
Dec 29, 2022 2.930 3.070 2.890 3.040 27,895 +0.02(+0.67%)
Dec 28, 2022 3.090 3.230 2.960 3.020 43,673 -0.06(-1.95%)
Dec 27, 2022 3.250 3.270 3.080 3.080 16,387 -0.15(-4.50%)
Dec 23, 2022 3.268 3.268 3.190 3.225 4,867 +0.02(+0.78%)
Dec 22, 2022 3.170 3.222 3.150 3.200 17,774 -0.02(-0.62%)
Dec 21, 2022 3.160 3.280 3.141 3.220 53,281 -0.01(-0.31%)
Dec 20, 2022 3.200 3.270 3.200 3.230 8,996 -0.02(-0.62%)
Dec 19, 2022 3.290 3.320 3.250 3.250 8,345 -0.03(-0.91%)
Dec 16, 2022 3.240 3.331 3.240 3.280 20,607 -0.05(-1.62%)
Dec 15, 2022 3.470 3.550 3.280 3.334 50,108 -0.25(-6.87%)
Dec 14, 2022 3.610 3.725 3.360 3.580 31,831 -0.07(-1.92%)
Dec 13, 2022 3.865 3.865 3.640 3.650 19,244 -0.13(-3.44%)
Dec 12, 2022 3.680 3.990 3.680 3.780 26,292 -0.08(-2.07%)
Dec 09, 2022 3.746 4.000 3.746 3.860 38,795 -0.01(-0.26%)
Dec 08, 2022 3.780 3.900 3.700 3.870 27,132 +0.18(+4.74%)
Dec 07, 2022 3.730 3.740 3.670 3.695 11,096 -0.07(-1.91%)
Dec 06, 2022 3.880 3.940 3.750 3.767 18,656 -0.07(-1.91%)
Dec 05, 2022 3.820 3.978 3.800 3.840 9,978 -0.12(-3.03%)
Dec 02, 2022 3.810 3.966 3.809 3.960 3,106 +0.08(+2.06%)
Dec 01, 2022 3.900 3.900 3.680 3.880 8,988 -0.04(-1.02%)
Nov 30, 2022 3.710 3.980 3.660 3.920 27,666 +0.16(+4.26%)
Nov 29, 2022 3.620 3.950 3.620 3.760 14,340 +0.11(+3.01%)
Nov 28, 2022 3.830 3.830 3.650 3.650 12,834 -0.09(-2.41%)
Nov 25, 2022 3.800 3.800 3.670 3.740 10,685 -0.04(-1.06%)
Nov 23, 2022 3.590 3.820 3.590 3.780 4,584 +0.05(+1.34%)
Nov 22, 2022 3.530 3.740 3.524 3.730 6,220 +0.12(+3.32%)
Nov 21, 2022 3.633 3.740 3.547 3.610 5,527 -0.06(-1.65%)
Nov 18, 2022 3.740 3.760 3.570 3.670 4,872 -0.05(-1.25%)
Nov 17, 2022 3.666 3.750 3.630 3.717 2,382 +0.12(+3.24%)
Nov 16, 2022 3.800 3.830 3.600 3.600 3,067 -0.17(-4.51%)
Nov 15, 2022 3.640 3.780 3.640 3.770 15,486 +0.11(+3.01%)
Nov 14, 2022 3.810 3.860 3.620 3.660 9,878 -0.13(-3.43%)
Nov 11, 2022 3.710 3.820 3.700 3.790 13,194 +0.07(+1.88%)
Nov 10, 2022 3.740 3.830 3.684 3.720 12,452 +0.15(+4.20%)
Nov 09, 2022 3.895 3.895 3.510 3.570 19,374 -0.24(-6.30%)
Nov 08, 2022 3.940 3.970 3.680 3.810 16,426 -0.16(-4.03%)
Nov 07, 2022 4.010 4.150 3.910 3.970 6,668 -0.04(-1.00%)
Nov 04, 2022 4.000 4.250 3.990 4.010 11,443 +0.11(+2.82%)
Nov 03, 2022 4.090 4.100 3.890 3.900 11,974 -0.14(-3.51%)
Nov 02, 2022 4.080 4.200 4.042 4.042 5,887 -0.07(-1.66%)
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.