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

Aeterna Zentaris (TSX: AEZS )

2.660 UNCHANGED
Streaming Delayed Price Updated: 10:46 AM EDT, Apr 22, 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 (%)
Aug 31, 2022 5.900 6.220 5.900 6.000 1,123 +0.15(+2.56%)
Aug 30, 2022 6.160 6.160 5.850 5.850 3,971 -0.32(-5.19%)
Aug 29, 2022 6.460 6.460 6.170 6.170 2,650 -0.46(-6.94%)
Aug 26, 2022 6.690 6.690 6.620 6.630 879 -0.09(-1.34%)
Aug 25, 2022 6.910 6.960 6.720 6.720 1,610 -0.10(-1.47%)
Aug 24, 2022 6.950 6.950 6.820 6.820 2,287 -0.11(-1.59%)
Aug 23, 2022 6.950 6.950 6.930 6.930 940 -0.01(-0.14%)
Aug 22, 2022 6.940 7.070 6.940 6.940 1,129 +0.02(+0.29%)
Aug 19, 2022 7.330 7.330 6.890 6.920 3,185 -0.49(-6.61%)
Aug 18, 2022 6.800 7.410 6.770 7.410 7,302 +0.73(+10.93%)
Aug 17, 2022 6.850 6.850 6.680 6.680 4,410 -0.19(-2.77%)
Aug 16, 2022 6.460 6.870 6.460 6.870 1,740 +0.33(+5.05%)
Aug 15, 2022 6.490 6.580 6.490 6.540 1,653 +0.23(+3.65%)
Aug 12, 2022 6.310 6.310 6.310 6.310 255 +0.01(+0.16%)
Aug 11, 2022 6.470 6.470 6.290 6.300 1,200 -0.25(-3.82%)
Aug 10, 2022 6.180 6.670 6.180 6.550 2,917 +0.19(+2.99%)
Aug 09, 2022 6.400 6.400 6.360 6.360 498 +0.02(+0.32%)
Aug 08, 2022 6.260 6.340 6.240 6.340 328 -0.04(-0.63%)
Aug 05, 2022 6.100 6.420 6.100 6.380 4,235 +0.21(+3.40%)
Aug 04, 2022 6.480 7.400 5.980 6.170 21,653 -0.17(-2.68%)
Aug 03, 2022 5.950 7.000 5.900 6.340 10,746 +0.42(+7.09%)
Aug 02, 2022 5.740 5.920 5.740 5.920 3,665 +0.23(+4.04%)
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%)
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.