Aeterna Zentaris (NQ: AEZS )

0.4000 USD -0.0311 (-7.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 0.7400 0.7400 0.7100 0.7246 790,270 -0.01(-0.74%)
Jul 30, 2021 0.7400 0.7458 0.7200 0.7300 709,980 +0.00(+0.63%)
Jul 29, 2021 0.7701 0.7877 0.7000 0.7254 1,834,385 -0.05(-6.38%)
Jul 28, 2021 0.7525 0.7830 0.7525 0.7748 1,295,389 +0.02(+2.34%)
Jul 27, 2021 0.7200 0.7877 0.7010 0.7571 3,461,800 +0.05(+7.39%)
Jul 26, 2021 0.7100 0.7188 0.6912 0.7050 648,998 -0.01(-0.70%)
Jul 23, 2021 0.7230 0.7340 0.7000 0.7100 921,810 -0.02(-3.28%)
Jul 22, 2021 0.7530 0.7578 0.7310 0.7341 514,569 -0.02(-3.13%)
Jul 21, 2021 0.7389 0.7600 0.7213 0.7578 852,273 +0.04(+5.29%)
Jul 20, 2021 0.7000 0.7438 0.6985 0.7197 893,665 +0.01(+1.44%)
Jul 19, 2021 0.7100 0.7100 0.6600 0.7095 1,451,123 -0.01(-0.81%)
Jul 16, 2021 0.7300 0.7569 0.7115 0.7153 1,076,348 -0.02(-2.92%)
Jul 15, 2021 0.7300 0.7660 0.7200 0.7368 1,490,422 -0.02(-3.05%)
Jul 14, 2021 0.8100 0.8109 0.7487 0.7600 2,315,974 -0.06(-7.10%)
Jul 13, 2021 0.8301 0.8400 0.8015 0.8181 1,190,038 -0.02(-2.12%)
Jul 12, 2021 0.8339 0.8500 0.8011 0.8358 919,627 -0.01(-1.68%)
Jul 09, 2021 0.8200 0.8616 0.8200 0.8501 789,515 +0.02(+2.55%)
Jul 08, 2021 0.8200 0.8352 0.8000 0.8290 1,520,025 -0.02(-2.24%)
Jul 07, 2021 0.8900 0.8917 0.8341 0.8480 1,331,469 -0.03(-3.64%)
Jul 06, 2021 0.8600 0.9450 0.8511 0.8800 1,528,500 +0.02(+2.11%)
Jul 02, 2021 0.8800 0.8800 0.8545 0.8618 1,189,553 -0.01(-1.61%)
Jul 01, 2021 0.8838 0.9000 0.8700 0.8759 1,097,577 -0.00(-0.11%)
Jun 30, 2021 0.8700 0.8974 0.8612 0.8769 1,316,094 +0.01(+0.58%)
Jun 29, 2021 0.8900 0.8895 0.8600 0.8718 1,498,951 -0.02(-1.75%)
Jun 28, 2021 0.8999 0.9099 0.8700 0.8873 1,133,618 -0.01(-1.58%)
Jun 25, 2021 0.9100 0.9150 0.8854 0.9015 848,162 -0.00(-0.28%)
Jun 24, 2021 0.9100 0.9437 0.8982 0.9040 1,279,660 -0.01(-0.67%)
Jun 23, 2021 0.8800 0.9156 0.8760 0.9101 1,959,162 +0.04(+4.01%)
Jun 22, 2021 0.8810 0.8880 0.8611 0.8750 1,138,621 -0.01(-1.17%)
Jun 21, 2021 0.8900 0.8992 0.8610 0.8854 1,748,810 -0.00(-0.14%)
Jun 18, 2021 0.8888 0.9035 0.8789 0.8866 1,707,078 -0.02(-1.76%)
Jun 17, 2021 0.9300 0.9700 0.8900 0.9025 4,038,325 -0.04(-4.35%)
Jun 16, 2021 0.9500 0.9799 0.9400 0.9435 1,420,498 -0.02(-2.12%)
Jun 15, 2021 1.020 1.020 0.9400 0.9639 2,584,572 -0.06(-5.50%)
Jun 14, 2021 1.050 1.070 1.010 1.020 1,848,099 -0.03(-2.86%)
Jun 11, 2021 1.030 1.090 1.000 1.050 3,619,664 +0.03(+2.94%)
Jun 10, 2021 1.060 1.080 1.000 1.020 4,726,151 -0.10(-8.93%)
Jun 09, 2021 0.9300 1.150 0.9100 1.120 15,690,230 +0.21(+22.44%)
Jun 08, 2021 0.9200 0.9450 0.8863 0.9147 2,348,133 +0.01(+0.87%)
Jun 07, 2021 0.8750 0.9120 0.8700 0.9068 1,809,183 +0.03(+3.69%)
Jun 04, 2021 0.9099 0.9099 0.8707 0.8745 1,279,834 -0.01(-0.84%)
Jun 03, 2021 0.9200 0.9200 0.8750 0.8819 2,080,040 -0.03(-3.62%)
Jun 02, 2021 0.9384 0.9698 0.9101 0.9150 1,619,646 -0.02(-2.66%)
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.