Skip to main content

Aeterna Zentaris (TSX: AEZS )

2.910 +0.080 (+2.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.4450 0.4550 0.4400 0.4550 13,712 +0.00(+0.00%)
Feb 25, 2022 0.4200 0.4550 0.4400 0.4550 34,299 +0.02(+3.41%)
Feb 24, 2022 0.4350 0.4400 0.4150 0.4400 53,974 -0.01(-2.22%)
Feb 23, 2022 0.4550 0.4600 0.4450 0.4500 21,348 -0.01(-2.17%)
Feb 22, 2022 0.4750 0.4750 0.4500 0.4600 43,251 -0.01(-3.16%)
Feb 18, 2022 0.4750 0 -0.01(-1.04%)
Feb 17, 2022 0.5000 0.5000 0.4800 0.4800 11,018 -0.02(-4.00%)
Feb 16, 2022 0.5200 0.5200 0.4800 0.5000 21,750 +0.01(+1.01%)
Feb 15, 2022 0.5000 0.5100 0.4950 0.4950 12,992 +0.00(+0.00%)
Feb 14, 2022 0.4950 0.5100 0.4950 0.4950 41,603 -0.01(-1.00%)
Feb 11, 2022 0.5300 0.5400 0.5000 0.5000 22,349 -0.01(-1.96%)
Feb 10, 2022 0.5300 0.5400 0.5100 0.5100 98,796 +0.00(+0.00%)
Feb 09, 2022 0.4600 0.5300 0.4600 0.5100 126,979 +0.04(+9.68%)
Feb 08, 2022 0.4550 0.4650 0.4500 0.4650 13,238 +0.01(+2.20%)
Feb 07, 2022 0.4600 0.4750 0.4500 0.4550 33,381 -0.01(-1.09%)
Feb 04, 2022 0.4300 0.4650 0.4300 0.4600 34,688 +0.03(+5.75%)
Feb 03, 2022 0.4550 0.4350 0.4350 49,421 -0.02(-3.33%)
Feb 02, 2022 0.4600 0.4650 0.4500 0.4500 22,641 -0.02(-3.23%)
Feb 01, 2022 0.4500 0.4650 0.4500 0.4650 95,172 +0.02(+3.33%)
Jan 31, 2022 0.4300 0.4600 0.4300 0.4500 78,596 +0.04(+8.43%)
Jan 28, 2022 0.4200 0.4200 0.4150 0.4150 14,659 +0.01(+1.22%)
Jan 27, 2022 0.4500 0.4500 0.4000 0.4100 53,373 -0.04(-8.89%)
Jan 26, 2022 0.4700 0.4700 0.4450 0.4500 15,864 +0.01(+1.12%)
Jan 25, 2022 0.4300 0.4450 0.4250 0.4450 22,654 +0.02(+3.49%)
Jan 24, 2022 0.4100 0.4300 0.3800 0.4300 186,505 +0.02(+3.61%)
Jan 21, 2022 0.4150 0.4200 0.4100 0.4150 119,269 -0.02(-3.49%)
Jan 20, 2022 0.4250 0.4500 0.4250 0.4300 45,629 +0.00(+0.00%)
Jan 19, 2022 0.4350 0.4400 0.4200 0.4300 33,020 +0.00(+0.00%)
Jan 18, 2022 0.4600 0.4600 0.4250 0.4300 101,423 -0.04(-7.53%)
Jan 17, 2022 0.4700 0.4700 0.4600 0.4650 23,871 +0.00(+0.00%)
Jan 14, 2022 0.4500 0.4650 0.4400 0.4650 117,930 +0.01(+2.20%)
Jan 13, 2022 0.4750 0.4750 0.4500 0.4550 38,138 -0.01(-3.19%)
Jan 12, 2022 0.4650 0.4700 0.4500 0.4700 72,782 +0.02(+4.44%)
Jan 11, 2022 0.4500 0.4650 0.4500 0.4500 30,560 +0.00(+0.00%)
Jan 10, 2022 0.4650 0.4650 0.4400 0.4500 99,006 -0.02(-3.23%)
Jan 07, 2022 0.4650 0.4700 0.4500 0.4650 51,525 +0.01(+1.09%)
Jan 06, 2022 0.4800 0.4800 0.4550 0.4600 87,236 +0.00(+0.00%)
Jan 05, 2022 0.4900 0.4900 0.4600 0.4600 107,878 -0.03(-6.12%)
Jan 04, 2022 0.5000 0.5000 0.4800 0.4900 193,120 +0.03(+7.69%)
Dec 31, 2021 0.4550 0.4550 0.4550 0 -0.02(-4.21%)
Dec 30, 2021 0.4900 0.4900 0.4750 0.4750 111,980 -0.01(-1.04%)
Dec 29, 2021 0.5100 0.5100 0.4650 0.4800 643,774 -0.13(-21.31%)
Dec 24, 2021 0.6100 0.6100 0.6100 0 +0.06(+10.91%)
Dec 23, 2021 0.5400 0.5500 0.5400 0.5500 33,369 +0.01(+1.85%)
Dec 22, 2021 0.5400 0.5500 0.5400 0.5400 67,620 +0.01(+1.89%)
Dec 21, 2021 0.5300 0.5300 0.5100 0.5300 39,006 +0.01(+1.92%)
Dec 20, 2021 0.5300 0.5300 0.5100 0.5200 57,115 -0.05(-8.77%)
Dec 17, 2021 0.5200 0.5700 0.5200 0.5700 86,702 +0.05(+9.62%)
Dec 16, 2021 0.5500 0.5500 0.5200 0.5200 8,127 -0.01(-1.89%)
Dec 15, 2021 0.5500 0.5500 0.5200 0.5300 40,636 -0.02(-3.64%)
Dec 14, 2021 0.5300 0.5600 0.5300 0.5500 7,339 +0.00(+0.00%)
Dec 13, 2021 0.5800 0.5800 0.5500 0.5500 10,132 +0.01(+1.85%)
Dec 10, 2021 0.5700 0.5700 0.5400 0.5400 23,136 -0.02(-3.57%)
Dec 09, 2021 0.5900 0.6000 0.5600 0.5600 25,966 -0.02(-3.45%)
Dec 08, 2021 0.5800 0.5800 0.5700 0.5800 12,830 +0.00(+0.00%)
Dec 07, 2021 0.5700 0.5800 0.5600 0.5800 26,917 +0.01(+1.75%)
Dec 06, 2021 0.5500 0.5700 0.4900 0.5700 113,591 +0.05(+9.62%)
Dec 03, 2021 0.5500 0.5500 0.5100 0.5200 125,824 -0.03(-5.45%)
Dec 02, 2021 0.5700 0.5700 0.5500 0.5500 63,528 -0.02(-3.51%)
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.