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

Aeterna Zentaris (TSX: AEZS )

10.79 +8.03 (+290.94%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 3, 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 (%)
Dec 29, 2017 2.980 2.980 2.980 0 -0.06(-1.97%)
Dec 28, 2017 3.010 3.100 2.910 3.040 40,671 +0.06(+2.01%)
Dec 27, 2017 3.110 3.270 2.970 2.980 105,843 -0.16(-5.10%)
Dec 22, 2017 3.400 3.400 2.900 3.140 137,935 -0.34(-9.77%)
Dec 21, 2017 4.130 4.170 3.470 3.480 575,431 +0.91(+35.41%)
Dec 20, 2017 2.570 2.590 2.520 2.570 7,353 -0.04(-1.53%)
Dec 19, 2017 2.610 2.680 2.570 2.610 6,943 +0.01(+0.38%)
Dec 18, 2017 2.670 2.740 2.580 2.600 67,184 -0.08(-2.99%)
Dec 15, 2017 2.790 2.850 2.670 2.680 22,382 -0.14(-4.96%)
Dec 14, 2017 2.950 2.950 2.790 2.820 5,232 -0.05(-1.74%)
Dec 13, 2017 2.760 2.900 2.760 2.870 25,108 +0.09(+3.24%)
Dec 12, 2017 2.810 2.810 2.750 2.780 10,109 -0.05(-1.77%)
Dec 11, 2017 2.830 2.980 2.830 2.830 8,872 +0.00(+0.00%)
Dec 08, 2017 2.730 2.890 2.730 2.830 26,400 +0.07(+2.54%)
Dec 07, 2017 2.750 2.860 2.720 2.760 25,520 +0.04(+1.47%)
Dec 06, 2017 2.770 2.770 2.720 2.720 9,169 +0.00(+0.00%)
Dec 05, 2017 2.730 2.740 2.660 2.720 21,898 +0.02(+0.74%)
Dec 04, 2017 2.490 2.780 2.490 2.700 39,104 +0.20(+8.00%)
Dec 01, 2017 2.530 2.560 2.450 2.500 13,100 -0.06(-2.34%)
Nov 30, 2017 2.620 2.670 2.560 2.560 24,563 -0.08(-3.03%)
Nov 29, 2017 2.620 2.700 2.620 2.640 8,120 -0.04(-1.49%)
Nov 28, 2017 2.710 2.710 2.600 2.680 16,850 +0.04(+1.52%)
Nov 27, 2017 2.650 2.670 2.580 2.640 12,960 -0.08(-2.94%)
Nov 24, 2017 2.620 2.720 2.600 2.720 13,675 +0.04(+1.49%)
Nov 23, 2017 2.650 2.720 2.610 2.680 7,400 +0.04(+1.52%)
Nov 22, 2017 2.670 2.700 2.620 2.640 18,281 +0.00(+0.00%)
Nov 21, 2017 2.680 2.800 2.640 2.640 14,627 -0.06(-2.22%)
Nov 20, 2017 2.490 2.700 2.490 2.700 47,609 +0.24(+9.76%)
Nov 17, 2017 2.440 2.530 2.440 2.460 15,831 -0.01(-0.40%)
Nov 16, 2017 2.430 2.520 2.430 2.470 3,725 +0.02(+0.82%)
Nov 15, 2017 2.450 2.530 2.420 2.450 25,689 -0.05(-2.00%)
Nov 14, 2017 2.510 2.510 2.450 2.500 9,915 -0.03(-1.19%)
Nov 13, 2017 2.670 2.670 2.480 2.530 13,191 -0.02(-0.78%)
Nov 10, 2017 2.490 2.650 2.490 2.550 20,100 +0.04(+1.59%)
Nov 09, 2017 2.410 2.610 2.400 2.510 21,434 +0.09(+3.72%)
Nov 08, 2017 2.400 2.420 2.360 2.420 10,042 +0.02(+0.83%)
Nov 07, 2017 2.480 2.500 2.390 2.400 22,999 -0.05(-2.04%)
Nov 06, 2017 2.400 2.460 2.400 2.450 8,809 +0.05(+2.08%)
Nov 03, 2017 2.400 2.450 2.400 2.400 13,292 +0.02(+0.84%)
Nov 02, 2017 2.440 2.440 2.370 2.380 1,399 -0.06(-2.46%)
Nov 01, 2017 2.450 2.460 2.420 2.440 3,534 +0.02(+0.83%)
Oct 31, 2017 2.450 2.480 2.380 2.420 19,664 +0.02(+0.83%)
Oct 30, 2017 2.430 2.450 2.400 2.400 2,714 -0.01(-0.41%)
Oct 27, 2017 2.440 2.480 2.360 2.410 3,989 +0.00(+0.00%)
Oct 26, 2017 2.480 2.480 2.370 2.410 22,517 -0.07(-2.82%)
Oct 25, 2017 2.520 2.530 2.370 2.480 23,570 -0.05(-1.98%)
Oct 24, 2017 2.560 2.600 2.510 2.530 12,076 +0.01(+0.40%)
Oct 23, 2017 2.560 2.610 2.520 2.520 10,000 -0.04(-1.56%)
Oct 20, 2017 2.550 2.610 2.520 2.560 17,170 +0.04(+1.59%)
Oct 19, 2017 2.460 2.560 2.400 2.520 18,757 -0.02(-0.79%)
Oct 18, 2017 2.620 2.640 2.540 2.540 15,120 -0.09(-3.42%)
Oct 17, 2017 2.720 2.720 2.560 2.630 43,480 -0.07(-2.59%)
Oct 16, 2017 2.800 2.870 2.640 2.700 19,950 -0.12(-4.26%)
Oct 13, 2017 2.940 2.940 2.790 2.820 41,021 -0.05(-1.74%)
Oct 12, 2017 2.750 3.090 2.750 2.870 86,199 +0.16(+5.90%)
Oct 11, 2017 2.660 2.930 2.660 2.710 68,804 +0.08(+3.04%)
Oct 10, 2017 2.640 2.660 2.560 2.630 7,881 -0.02(-0.75%)
Oct 06, 2017 2.660 2.690 2.570 2.650 36,220 +0.04(+1.53%)
Oct 05, 2017 2.560 2.710 2.510 2.610 18,986 +0.10(+3.98%)
Oct 04, 2017 2.420 2.590 2.420 2.510 31,410 -0.07(-2.71%)
Oct 03, 2017 2.570 2.590 2.540 2.580 9,990 -0.03(-1.15%)
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.