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 (%)
Mar 31, 2016 84.50 85.44 81.08 83.00 7,445 +3.50(+4.40%)
Mar 30, 2016 82.00 85.25 78.75 79.50 12,334 -7.75(-8.88%)
Mar 29, 2016 85.00 90.50 81.50 87.25 13,639 +5.25(+6.40%)
Mar 28, 2016 85.00 87.00 81.75 82.00 7,323 -3.00(-3.53%)
Mar 24, 2016 86.25 85.00 85.00 85.00 4,392 -0.75(-0.87%)
Mar 23, 2016 88.75 91.62 85.50 85.75 6,031 -3.50(-3.92%)
Mar 22, 2016 87.50 92.75 86.00 89.25 6,993 +1.50(+1.71%)
Mar 21, 2016 90.75 93.75 87.75 87.75 4,399 -1.75(-1.96%)
Mar 18, 2016 89.50 92.75 88.75 89.50 4,558 -0.25(-0.28%)
Mar 17, 2016 89.00 90.00 85.25 89.75 3,925 -0.25(-0.28%)
Mar 16, 2016 88.25 91.75 87.00 90.00 5,359 +1.00(+1.12%)
Mar 15, 2016 93.50 94.10 88.25 89.00 7,861 -6.50(-6.81%)
Mar 14, 2016 91.75 98.75 91.50 95.50 8,717 +1.50(+1.60%)
Mar 11, 2016 86.75 96.50 86.50 94.00 10,857 +6.00(+6.82%)
Mar 10, 2016 92.75 92.75 85.00 88.00 7,877 -2.25(-2.49%)
Mar 09, 2016 93.00 93.75 90.00 90.25 6,641 -3.25(-3.48%)
Mar 08, 2016 97.00 98.75 92.50 93.50 9,799 -5.75(-5.79%)
Mar 07, 2016 91.25 101.00 88.50 99.25 15,455 +6.25(+6.72%)
Mar 04, 2016 99.75 100.25 91.50 93.00 21,613 -6.75(-6.77%)
Mar 03, 2016 96.75 112.25 95.00 99.75 126,889 +9.50(+10.53%)
Mar 02, 2016 77.25 91.50 76.47 90.25 25,021 +13.25(+17.21%)
Mar 01, 2016 76.25 79.49 75.50 77.00 9,984 +3.00(+4.05%)
Feb 29, 2016 76.25 76.75 72.25 74.00 5,294 -1.50(-1.99%)
Feb 26, 2016 78.00 79.31 74.00 75.50 20,914 -2.50(-3.21%)
Feb 25, 2016 80.00 81.50 77.50 78.00 3,893 -0.75(-0.95%)
Feb 24, 2016 78.25 80.25 76.00 78.75 9,555 +1.25(+1.61%)
Feb 23, 2016 78.50 82.25 76.50 77.50 30,413 +2.75(+3.68%)
Feb 22, 2016 77.75 78.25 74.75 74.75 5,582 -0.75(-0.99%)
Feb 19, 2016 75.50 81.00 73.25 75.50 10,961 -2.25(-2.89%)
Feb 18, 2016 81.50 83.25 76.25 77.75 6,950 -1.75(-2.20%)
Feb 17, 2016 75.00 82.25 74.50 79.50 14,204 +4.50(+6.00%)
Feb 16, 2016 74.00 75.00 72.50 75.00 5,800 +2.75(+3.81%)
Feb 12, 2016 72.25 72.25 72.25 72.25 6,184 +1.00(+1.40%)
Feb 11, 2016 74.00 74.00 67.75 71.25 6,540 +1.00(+1.42%)
Feb 10, 2016 74.25 74.75 68.50 70.25 5,884 -3.25(-4.42%)
Feb 09, 2016 75.00 75.25 71.75 73.50 5,427 -1.50(-2.00%)
Feb 08, 2016 79.25 79.25 72.50 75.00 4,948 -2.25(-2.91%)
Feb 05, 2016 77.00 79.50 74.00 77.25 8,222 +0.75(+0.98%)
Feb 04, 2016 73.50 79.38 73.50 76.50 6,902 +2.25(+3.03%)
Feb 03, 2016 77.25 78.25 70.50 74.25 9,136 -0.25(-0.34%)
Feb 02, 2016 80.00 80.00 73.50 74.50 12,984 -3.75(-4.79%)
Feb 01, 2016 81.00 81.00 77.00 78.25 8,264 -3.00(-3.69%)
Jan 29, 2016 77.25 82.00 76.75 81.25 8,616 +2.75(+3.50%)
Jan 28, 2016 81.75 83.25 77.00 78.50 18,042 -4.25(-5.14%)
Jan 27, 2016 90.50 91.50 80.50 82.75 24,496 -8.75(-9.56%)
Jan 26, 2016 93.50 98.50 88.00 91.50 49,811 +2.25(+2.52%)
Jan 25, 2016 81.00 92.50 79.25 89.25 119,886 +12.75(+16.67%)
Jan 22, 2016 77.50 80.50 75.25 76.50 15,069 -0.25(-0.33%)
Jan 21, 2016 77.50 78.88 72.75 76.75 21,175 +1.50(+1.99%)
Jan 20, 2016 76.00 77.00 70.03 75.25 33,491 -2.75(-3.53%)
Jan 19, 2016 80.75 95.25 75.75 78.00 361,849 +11.25(+16.85%)
Jan 15, 2016 70.50 66.75 66.75 66.75 17,448 -4.00(-5.65%)
Jan 14, 2016 71.25 72.75 66.49 70.75 18,250 +1.50(+2.17%)
Jan 13, 2016 76.75 76.75 65.50 69.25 32,157 -4.50(-6.10%)
Jan 12, 2016 78.25 81.75 72.50 73.75 23,198 -4.50(-5.75%)
Jan 11, 2016 82.25 86.50 77.00 78.25 21,506 -4.00(-4.86%)
Jan 08, 2016 82.75 85.75 81.50 82.25 17,043 +0.00(+0.00%)
Jan 07, 2016 86.25 86.25 81.12 82.25 33,392 -8.75(-9.62%)
Jan 06, 2016 104.75 104.75 89.50 91.00 45,358 -14.25(-13.54%)
Jan 05, 2016 110.75 110.75 103.75 105.25 21,610 -4.75(-4.32%)
Jan 04, 2016 111.25 111.25 103.75 110.00 18,441 -2.00(-1.79%)
Dec 31, 2015 116.75 112.00 112.00 112.00 31,956 -8.25(-6.86%)
Dec 30, 2015 114.50 125.75 114.50 120.25 39,126 +2.25(+1.91%)
Dec 29, 2015 121.75 122.25 115.25 118.00 22,645 -3.50(-2.88%)
Dec 28, 2015 120.75 123.75 119.40 121.50 21,970 -2.25(-1.82%)
Dec 24, 2015 121.00 123.75 123.75 123.75 18,748 +0.00(+0.00%)
Dec 23, 2015 131.25 133.00 122.50 123.75 30,604 -5.75(-4.44%)
Dec 22, 2015 127.50 138.75 125.50 129.50 94,484 +3.00(+2.37%)
Dec 21, 2015 117.00 127.25 113.75 126.50 84,857 +12.00(+10.48%)
Dec 18, 2015 113.75 118.75 111.38 114.50 24,990 -1.75(-1.51%)
Dec 17, 2015 116.75 126.12 110.75 116.25 82,069 +2.25(+1.97%)
Dec 16, 2015 110.75 116.25 110.50 114.00 26,165 +2.25(+2.01%)
Dec 15, 2015 123.00 123.25 109.50 111.75 37,756 -9.00(-7.45%)
Dec 14, 2015 109.25 131.25 103.00 120.75 125,549 +10.25(+9.28%)
Dec 11, 2015 116.25 117.25 110.00 110.50 36,476 -6.50(-5.56%)
Dec 10, 2015 123.00 124.00 114.25 117.00 56,055 -2.75(-2.30%)
Dec 09, 2015 129.50 132.00 112.75 119.75 181,651 -57.75(-32.54%)
Dec 08, 2015 168.75 199.25 162.75 177.50 68,544 +2.75(+1.57%)
Dec 07, 2015 191.00 194.25 159.25 174.75 53,549 -23.75(-11.96%)
Dec 04, 2015 210.00 219.00 194.25 198.50 32,176 -10.50(-5.02%)
Dec 03, 2015 219.00 221.25 202.00 209.00 36,250 -12.25(-5.54%)
Dec 02, 2015 246.75 255.00 216.50 221.25 61,756 -27.50(-11.06%)
Dec 01, 2015 276.00 287.50 242.75 248.75 143,293 +6.25(+2.58%)
Nov 30, 2015 235.75 261.50 231.25 242.50 124,859 -34.00(-12.30%)
Nov 27, 2015 277.50 310.00 253.00 276.50 269,957 -9.25(-3.24%)
Nov 25, 2015 202.75 285.75 285.75 285.75 690,516 +93.75(+48.83%)
Nov 24, 2015 306.00 392.50 188.50 192.00 1,044,812 -21.00(-9.86%)
Nov 23, 2015 114.50 216.25 112.50 213.00 310,374 +107.25(+101.42%)
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.