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

Aeterna Zentaris (TSX: AEZS )

2.650 -0.010 (-0.38%)
Streaming Delayed Price Updated: 10:05 AM 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 (%)
Feb 28, 2019 5.470 5.470 5.150 5.240 16,250 +0.00(+0.00%)
Feb 27, 2019 5.250 5.470 5.220 5.240 21,000 -0.04(-0.76%)
Feb 26, 2019 5.460 5.520 5.160 5.280 26,468 -0.24(-4.35%)
Feb 25, 2019 5.550 5.710 5.400 5.520 35,920 +0.06(+1.10%)
Feb 22, 2019 5.290 5.640 5.290 5.460 28,754 +0.12(+2.25%)
Feb 21, 2019 5.370 5.370 5.290 5.340 14,431 -0.03(-0.56%)
Feb 20, 2019 5.370 5.390 5.260 5.370 16,800 -0.01(-0.19%)
Feb 19, 2019 5.190 5.450 5.190 5.380 17,450 +0.16(+3.07%)
Feb 15, 2019 5.220 5.220 5.220 0 -0.13(-2.43%)
Feb 14, 2019 5.370 5.450 5.330 5.350 12,270 -0.04(-0.74%)
Feb 13, 2019 5.370 5.490 5.090 5.390 44,530 -0.07(-1.28%)
Feb 12, 2019 5.460 5.550 5.360 5.460 19,195 -0.08(-1.44%)
Feb 11, 2019 5.500 5.630 5.470 5.540 41,072 +0.06(+1.09%)
Feb 08, 2019 5.520 5.530 5.350 5.480 15,600 -0.09(-1.62%)
Feb 07, 2019 5.440 5.630 5.210 5.570 30,212 +0.17(+3.15%)
Feb 06, 2019 5.410 5.460 5.270 5.400 26,806 -0.01(-0.18%)
Feb 05, 2019 5.610 5.700 5.260 5.410 66,010 -0.11(-1.99%)
Feb 04, 2019 5.190 5.580 5.130 5.520 56,277 +0.36(+6.98%)
Feb 01, 2019 4.960 5.280 4.960 5.160 31,701 +0.06(+1.18%)
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%)
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.