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 (%)
Jul 29, 2022 5.690 0 -0.02(-0.35%)
Jul 28, 2022 5.610 5.990 5.610 5.710 3,007 -0.02(-0.35%)
Jul 27, 2022 5.530 5.730 5.500 5.730 2,846 +0.17(+3.06%)
Jul 26, 2022 5.690 5.690 5.500 5.560 4,361 -0.13(-2.28%)
Jul 25, 2022 6.300 6.300 5.620 5.690 6,511 -0.60(-9.54%)
Jul 22, 2022 5.660 6.290 5.530 6.290 6,038 +0.65(+11.52%)
Jul 21, 2022 6.080 6.250 5.500 5.640 14,229 +5.39(+2202.04%)
Jul 20, 2022 0.2550 0.2700 0.2450 0.2450 128,740 -0.02(-7.55%)
Jul 19, 2022 0.2700 0.2700 0.2500 0.2650 85,261 -0.02(-5.36%)
Jul 18, 2022 0.2800 0.3000 0.2800 0.2800 107,446 -0.01(-5.08%)
Jul 15, 2022 0.2900 0.3050 0.2850 0.2950 42,755 +0.01(+3.51%)
Jul 14, 2022 0.2900 0.2900 0.2850 0.2850 30,035 -0.01(-1.72%)
Jul 13, 2022 0.2800 0.2900 0.2800 0.2900 15,053 -0.01(-1.69%)
Jul 12, 2022 0.2950 0.2950 0.2950 0.2950 555 +0.00(+0.00%)
Jul 11, 2022 0.3150 0.3150 0.2950 0.2950 7,191 +0.00(+0.00%)
Jul 08, 2022 0.2800 0.3200 0.2800 0.2950 28,766 +0.02(+7.27%)
Jul 07, 2022 0.2750 0.2800 0.2750 0.2750 5,194 +0.02(+5.77%)
Jul 06, 2022 0.2850 0.2900 0.2600 0.2600 40,061 -0.02(-5.45%)
Jul 05, 2022 0.2800 0.2900 0.2550 0.2750 42,837 +0.01(+1.85%)
Jul 04, 2022 0.2750 0.2750 0.2650 0.2700 26,130 +0.01(+3.85%)
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%)
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.