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 (%)
Jun 30, 2022 0.2600 0 -0.07(-21.21%)
Jun 29, 2022 0.2400 0.4500 0.2400 0.3300 494,878 +0.10(+40.43%)
Jun 28, 2022 0.2450 0.2500 0.2350 0.2350 8,855 -0.02(-6.00%)
Jun 27, 2022 0.2500 0.2500 0.2450 0.2500 7,592 +0.01(+4.17%)
Jun 23, 2022 0.2400 100 +0.01(+2.13%)
Jun 22, 2022 0.2400 0.2400 0.2350 0.2350 14,001 +0.00(+2.17%)
Jun 21, 2022 0.2350 0.2350 0.2300 0.2300 3,673 -0.01(-4.17%)
Jun 20, 2022 0.2300 0.2400 0.2300 0.2400 3,450 +0.01(+4.35%)
Jun 17, 2022 0.2150 0.2400 0.2150 0.2300 41,015 +0.02(+6.98%)
Jun 16, 2022 0.2400 0.2400 0.2150 0.2150 12,873 -0.01(-2.27%)
Jun 15, 2022 0.2200 0.2200 0.2200 0.2200 3,323 -0.01(-2.22%)
Jun 14, 2022 0.2400 0.2400 0.2250 0.2250 24,556 -0.01(-2.17%)
Jun 13, 2022 0.2300 0.2300 0.2250 0.2300 38,192 -0.02(-8.00%)
Jun 10, 2022 0.2450 0.2500 0.2400 0.2500 5,250 +0.00(+0.00%)
Jun 09, 2022 0.2450 0.2500 0.2400 0.2500 13,227 -0.01(-1.96%)
Jun 08, 2022 0.2400 0.2550 0.2300 0.2550 31,550 +0.02(+8.51%)
Jun 07, 2022 0.2350 0.2350 0.2300 0.2350 37,335 +0.00(+0.00%)
Jun 06, 2022 0.2450 0.2450 0.2350 0.2350 98,211 -0.01(-4.08%)
Jun 03, 2022 0.2450 0.2450 0.2400 0.2450 34,164 -0.01(-3.92%)
Jun 02, 2022 0.2600 0.2600 0.2450 0.2550 28,276 +0.01(+2.00%)
Jun 01, 2022 0.2700 0.2700 0.2500 0.2500 45,252 -0.01(-1.96%)
May 31, 2022 0.2600 0.2600 0.2550 0.2550 1,339 -0.01(-3.77%)
May 30, 2022 0.2650 0.2650 0.2600 0.2650 8,581 +0.00(+0.00%)
May 27, 2022 0.2600 0.2650 0.2550 0.2650 23,886 +0.01(+3.92%)
May 26, 2022 0.2650 0.2650 0.2550 0.2550 4,438 -0.01(-1.92%)
May 25, 2022 0.2600 0.2650 0.2600 0.2600 27,110 +0.00(+0.00%)
May 24, 2022 0.2550 0.2650 0.2450 0.2600 80,940 +0.01(+1.96%)
May 20, 2022 0.2550 0 -0.01(-1.92%)
May 19, 2022 0.2650 0.2650 0.2600 0.2600 8,288 +0.01(+4.00%)
May 18, 2022 0.2450 0.2750 0.2450 0.2500 102,145 +0.01(+4.17%)
May 17, 2022 0.2550 0.2550 0.2400 0.2400 101,855 -0.01(-4.00%)
May 16, 2022 0.3200 0.3200 0.2350 0.2500 352,591 -0.07(-21.88%)
May 13, 2022 0.3100 0.3200 0.3000 0.3200 7,155 +0.02(+4.92%)
May 12, 2022 0.3000 0.3200 0.3000 0.3050 35,612 -0.02(-4.69%)
May 11, 2022 0.3200 0.3200 0.3000 0.3200 59,817 +0.03(+8.47%)
May 10, 2022 0.3500 0.3500 0.2900 0.2950 72,940 -0.04(-10.61%)
May 09, 2022 0.3600 0.3600 0.3300 0.3300 74,176 -0.03(-9.59%)
May 06, 2022 0.3900 0.3900 0.3600 0.3650 44,874 -0.01(-2.67%)
May 05, 2022 0.3900 0.3900 0.3700 0.3750 11,091 -0.02(-3.85%)
May 04, 2022 0.3900 0.3900 0.3900 0.3900 3,403 +0.00(+0.00%)
May 03, 2022 0.3900 0.3900 0.3900 0.3900 10,820 +0.01(+1.30%)
May 02, 2022 0.3900 0.3900 0.3800 0.3850 9,409 -0.01(-1.28%)
Apr 29, 2022 0.3900 0.3900 0.3800 0.3900 6,890 +0.01(+1.30%)
Apr 28, 2022 0.3750 0.3900 0.3700 0.3850 28,930 +0.02(+4.05%)
Apr 27, 2022 0.3900 0.3900 0.3700 0.3700 47,442 -0.03(-7.50%)
Apr 26, 2022 0.4000 0.4000 0.3850 0.4000 19,758 +0.00(+0.00%)
Apr 25, 2022 0.3900 0.4150 0.3750 0.4000 123,358 +0.01(+2.56%)
Apr 22, 2022 0.3950 0.4000 0.3800 0.3900 21,111 -0.01(-2.50%)
Apr 21, 2022 0.4100 0.4100 0.3850 0.4000 53,944 -0.01(-1.23%)
Apr 20, 2022 0.4050 0.4100 0.4050 0.4050 5,049 -0.01(-2.41%)
Apr 19, 2022 0.4100 0.4200 0.3950 0.4150 39,684 +0.01(+1.22%)
Apr 18, 2022 0.4250 0.4250 0.3900 0.4100 137,705 -0.01(-1.20%)
Apr 14, 2022 0.4150 0 -0.03(-6.74%)
Apr 13, 2022 0.4300 0.4450 0.4250 0.4450 26,483 +0.01(+1.14%)
Apr 12, 2022 0.4500 0.4500 0.4350 0.4400 17,339 -0.02(-3.30%)
Apr 11, 2022 0.4500 0.4550 0.4500 0.4550 2,795 +0.01(+2.25%)
Apr 08, 2022 0.4450 0.4450 0.4450 0.4450 981 +0.00(+0.00%)
Apr 07, 2022 0.4600 0.4600 0.4400 0.4450 21,802 -0.01(-2.20%)
Apr 06, 2022 0.4650 0.4650 0.4500 0.4550 11,716 -0.01(-2.15%)
Apr 05, 2022 0.4650 0.4650 0.4500 0.4650 17,370 +0.01(+1.09%)
Apr 04, 2022 0.4700 0.4700 0.4500 0.4600 29,617 +0.00(+0.00%)
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.