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

Aeterna Zentaris (TSX: AEZS )

2.670 UNCHANGED
Streaming Delayed Price Updated: 12:03 PM EDT, Apr 18, 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 (%)
Jan 31, 2019 5.160 5.160 4.940 5.100 21,745 -0.07(-1.35%)
Jan 30, 2019 5.280 5.280 5.020 5.170 28,555 -0.08(-1.52%)
Jan 29, 2019 5.220 5.260 5.110 5.250 23,107 +0.16(+3.14%)
Jan 28, 2019 4.740 5.140 4.740 5.090 35,973 +0.26(+5.38%)
Jan 25, 2019 4.700 4.880 4.700 4.830 17,463 +0.12(+2.55%)
Jan 24, 2019 4.620 4.710 4.530 4.710 13,000 +0.07(+1.51%)
Jan 23, 2019 4.810 4.810 4.590 4.640 16,550 -0.11(-2.32%)
Jan 22, 2019 4.780 4.780 4.550 4.750 30,343 -0.08(-1.66%)
Jan 21, 2019 4.630 4.830 4.630 4.830 6,700 +0.12(+2.55%)
Jan 18, 2019 5.070 5.070 4.670 4.710 62,475 -0.32(-6.36%)
Jan 17, 2019 4.860 5.270 4.800 5.030 88,296 +0.21(+4.36%)
Jan 16, 2019 5.390 5.470 4.610 4.820 123,359 -0.48(-9.06%)
Jan 15, 2019 5.280 5.300 5.000 5.300 56,757 +0.17(+3.31%)
Jan 14, 2019 5.000 5.370 4.950 5.130 84,640 +0.22(+4.48%)
Jan 11, 2019 4.690 5.130 4.690 4.910 67,146 +0.34(+7.44%)
Jan 10, 2019 4.480 4.640 4.420 4.570 13,700 +0.10(+2.24%)
Jan 09, 2019 4.450 4.560 4.350 4.470 17,650 +0.02(+0.45%)
Jan 08, 2019 4.840 4.850 4.380 4.450 39,165 -0.19(-4.09%)
Jan 07, 2019 4.690 4.900 4.560 4.640 85,590 +0.07(+1.53%)
Jan 04, 2019 4.140 4.610 4.140 4.570 40,549 +0.44(+10.65%)
Jan 03, 2019 4.110 4.160 4.060 4.130 21,965 +0.01(+0.24%)
Jan 02, 2019 4.060 4.120 3.900 4.120 23,858 +0.06(+1.48%)
Dec 31, 2018 4.060 4.060 4.060 0 +0.00(+0.00%)
Dec 28, 2018 3.980 4.160 3.890 4.060 27,607 +0.17(+4.37%)
Dec 27, 2018 3.490 3.940 3.490 3.890 22,610 +0.41(+11.78%)
Dec 24, 2018 3.480 3.480 3.480 0 -0.06(-1.69%)
Dec 21, 2018 3.760 3.770 3.460 3.540 22,000 -0.17(-4.58%)
Dec 20, 2018 3.800 3.850 3.700 3.710 8,600 -0.11(-2.88%)
Dec 19, 2018 4.000 4.000 3.690 3.820 22,229 +0.14(+3.80%)
Dec 18, 2018 4.050 4.050 3.680 3.680 13,610 -0.27(-6.84%)
Dec 17, 2018 4.080 4.260 3.560 3.950 54,071 +0.12(+3.13%)
Dec 14, 2018 4.140 4.140 3.760 3.830 25,600 -0.25(-6.13%)
Dec 13, 2018 4.410 4.420 3.960 4.080 30,848 -0.33(-7.48%)
Dec 12, 2018 4.410 4.480 4.310 4.410 33,783 -0.03(-0.68%)
Dec 11, 2018 4.600 4.810 4.440 4.440 27,307 -0.28(-5.93%)
Dec 10, 2018 4.710 4.990 4.620 4.720 45,002 -0.15(-3.08%)
Dec 07, 2018 4.670 4.930 4.580 4.870 42,788 -0.05(-1.02%)
Dec 06, 2018 4.740 4.970 4.300 4.920 94,121 +0.19(+4.02%)
Dec 05, 2018 4.790 4.790 4.590 4.730 12,970 -0.12(-2.47%)
Dec 04, 2018 5.110 5.140 4.470 4.850 76,392 -0.25(-4.90%)
Dec 03, 2018 4.690 5.100 4.630 5.100 84,966 +0.62(+13.84%)
Nov 30, 2018 4.240 4.540 4.210 4.480 64,027 +0.32(+7.69%)
Nov 29, 2018 4.000 4.200 4.000 4.160 22,084 +0.10(+2.46%)
Nov 28, 2018 4.030 4.140 4.010 4.060 34,111 +0.01(+0.25%)
Nov 27, 2018 3.850 4.050 3.850 4.050 54,184 +0.08(+2.02%)
Nov 26, 2018 3.500 4.000 3.490 3.970 102,236 +0.23(+6.15%)
Nov 23, 2018 3.830 3.910 3.330 3.740 38,405 -0.02(-0.53%)
Nov 22, 2018 3.710 3.880 3.710 3.760 25,641 -0.16(-4.08%)
Nov 21, 2018 4.020 4.080 3.900 3.920 38,345 -0.08(-2.00%)
Nov 20, 2018 3.890 4.050 3.800 4.000 33,597 +0.08(+2.04%)
Nov 19, 2018 3.690 4.020 3.650 3.920 107,963 +0.10(+2.62%)
Nov 16, 2018 3.560 3.850 3.460 3.820 133,542 +0.48(+14.37%)
Nov 15, 2018 3.220 3.400 3.180 3.340 34,588 +0.12(+3.73%)
Nov 14, 2018 3.160 3.220 3.100 3.220 12,250 +0.04(+1.26%)
Nov 13, 2018 3.150 3.280 3.070 3.180 35,620 -0.02(-0.63%)
Nov 12, 2018 2.980 3.290 2.980 3.200 36,206 +0.23(+7.74%)
Nov 09, 2018 3.000 3.000 2.840 2.970 39,458 +0.16(+5.69%)
Nov 08, 2018 2.710 2.890 2.700 2.810 14,182 +0.09(+3.31%)
Nov 07, 2018 3.070 3.070 2.690 2.720 75,091 -0.38(-12.26%)
Nov 06, 2018 3.070 3.270 3.000 3.100 40,447 +0.01(+0.32%)
Nov 05, 2018 2.960 3.230 2.960 3.090 98,950 +0.19(+6.55%)
Nov 02, 2018 2.920 2.990 2.720 2.900 59,822 +0.05(+1.75%)
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.