Skip to main content

Aeterna Zentaris (NQ: AEZS )

2.190 +0.110 (+5.29%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 62.75 62.75 61.37 62.50 1,556 -0.25(-0.40%)
Jul 30, 2019 61.28 63.75 61.28 62.75 1,899 -0.25(-0.40%)
Jul 29, 2019 61.50 63.00 59.62 63.00 1,597 +1.25(+2.02%)
Jul 26, 2019 59.25 62.25 59.25 61.75 3,072 +2.00(+3.35%)
Jul 25, 2019 59.50 61.50 59.00 59.75 1,450 -0.75(-1.24%)
Jul 24, 2019 60.00 61.75 57.75 60.50 2,630 -0.25(-0.41%)
Jul 23, 2019 63.00 63.45 60.50 60.75 2,165 -2.50(-3.95%)
Jul 22, 2019 63.00 64.50 61.75 63.25 2,351 +0.75(+1.20%)
Jul 19, 2019 64.00 67.00 62.00 62.50 4,088 -1.00(-1.57%)
Jul 18, 2019 63.25 65.00 57.25 63.50 5,240 +0.25(+0.40%)
Jul 17, 2019 64.00 66.25 63.00 63.25 5,090 -1.75(-2.69%)
Jul 16, 2019 68.00 68.00 65.00 65.00 2,144 -2.00(-2.99%)
Jul 15, 2019 70.25 70.25 66.25 67.00 2,306 -3.25(-4.63%)
Jul 12, 2019 66.50 70.87 66.50 70.25 3,172 +4.75(+7.25%)
Jul 11, 2019 68.50 69.38 65.00 65.50 1,950 -3.00(-4.38%)
Jul 10, 2019 68.25 70.62 68.25 68.50 1,907 +0.25(+0.37%)
Jul 09, 2019 66.25 69.25 66.25 68.25 2,612 +0.75(+1.11%)
Jul 08, 2019 72.00 72.25 67.50 67.50 3,017 -5.00(-6.90%)
Jul 05, 2019 71.50 74.00 70.75 72.50 3,032 +1.25(+1.75%)
Jul 03, 2019 75.00 75.00 70.75 71.25 1,836 -2.75(-3.72%)
Jul 02, 2019 74.25 75.50 73.00 74.00 2,891 -0.25(-0.34%)
Jul 01, 2019 74.75 76.50 73.50 74.25 4,613 +0.50(+0.68%)
Jun 28, 2019 71.00 73.75 70.25 73.75 4,708 +3.00(+4.24%)
Jun 27, 2019 66.75 71.75 66.50 70.75 4,048 +4.00(+5.99%)
Jun 26, 2019 67.25 67.59 65.62 66.75 1,421 -0.25(-0.37%)
Jun 25, 2019 67.25 70.50 66.50 67.00 2,841 -0.25(-0.37%)
Jun 24, 2019 66.75 68.00 66.50 67.25 2,953 -0.25(-0.37%)
Jun 21, 2019 66.50 67.50 64.00 67.50 2,600 +0.00(+0.00%)
Jun 20, 2019 74.00 74.00 66.50 67.50 4,772 -5.25(-7.22%)
Jun 19, 2019 75.50 77.25 71.75 72.75 5,115 -2.75(-3.64%)
Jun 18, 2019 73.75 76.25 71.28 75.50 4,589 +1.75(+2.37%)
Jun 17, 2019 75.50 76.00 69.75 73.75 7,526 -1.75(-2.32%)
Jun 14, 2019 69.75 77.75 68.12 75.50 14,284 +6.75(+9.82%)
Jun 13, 2019 58.00 70.75 58.00 68.75 16,111 +11.25(+19.57%)
Jun 12, 2019 52.50 58.25 52.50 57.50 5,052 +4.75(+9.00%)
Jun 11, 2019 51.25 53.75 50.75 52.75 4,890 +1.75(+3.43%)
Jun 10, 2019 51.00 54.25 50.50 51.00 5,656 -0.75(-1.45%)
Jun 07, 2019 60.00 60.00 49.00 51.75 26,036 -9.75(-15.85%)
Jun 06, 2019 71.75 72.50 60.75 61.50 11,824 -9.50(-13.38%)
Jun 05, 2019 66.50 74.75 66.50 71.00 3,125 +0.75(+1.07%)
Jun 04, 2019 72.25 73.25 69.00 70.25 4,464 -1.00(-1.40%)
Jun 03, 2019 75.00 75.00 70.25 71.25 2,344 -3.75(-5.00%)
May 31, 2019 73.75 76.75 72.50 75.00 4,008 +1.00(+1.35%)
May 30, 2019 76.00 77.00 73.75 74.00 4,872 -2.75(-3.58%)
May 29, 2019 78.75 80.50 76.25 76.75 2,724 -2.00(-2.54%)
May 28, 2019 78.50 80.50 77.50 78.75 2,553 +0.25(+0.32%)
May 24, 2019 80.25 81.00 77.50 78.50 2,376 -1.25(-1.57%)
May 23, 2019 78.25 82.00 78.25 79.75 2,667 +1.00(+1.27%)
May 22, 2019 80.25 80.75 78.00 78.75 1,872 -1.75(-2.17%)
May 21, 2019 79.50 84.02 79.00 80.50 4,236 +1.00(+1.26%)
May 20, 2019 79.75 81.00 77.94 79.50 2,669 +0.25(+0.32%)
May 17, 2019 82.50 82.50 76.50 79.25 7,188 -3.25(-3.94%)
May 16, 2019 83.75 87.00 81.75 82.50 3,253 -0.50(-0.60%)
May 15, 2019 79.00 85.25 79.00 83.00 6,225 +4.25(+5.40%)
May 14, 2019 76.75 80.97 73.25 78.75 6,044 +3.00(+3.96%)
May 13, 2019 79.00 79.36 74.00 75.75 7,522 -4.00(-5.02%)
May 10, 2019 78.25 80.75 77.50 79.75 4,584 +0.50(+0.63%)
May 09, 2019 83.75 85.00 78.25 79.25 7,667 -5.00(-5.93%)
May 08, 2019 90.00 92.75 82.25 84.25 16,477 -10.75(-11.32%)
May 07, 2019 93.75 96.75 93.75 95.00 3,583 +0.50(+0.53%)
May 06, 2019 92.00 94.50 89.50 94.50 5,192 +2.00(+2.16%)
May 03, 2019 87.75 93.25 86.75 92.50 5,000 +5.25(+6.02%)
May 02, 2019 91.75 91.75 84.50 87.25 9,761 -3.25(-3.59%)
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.