Skip to main content

Aeterna Zentaris (NQ: AEZS )

2.111 +0.031 (+1.50%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 14.45 14.45 12.54 12.80 4,798 +0.22(+1.75%)
Mar 30, 2020 13.56 14.50 12.50 12.58 7,876 -1.17(-8.51%)
Mar 27, 2020 13.00 14.25 12.00 13.75 9,088 +0.70(+5.36%)
Mar 26, 2020 12.59 13.50 12.25 13.05 7,297 +0.40(+3.16%)
Mar 25, 2020 12.00 12.75 11.50 12.65 23,206 +0.65(+5.42%)
Mar 24, 2020 12.25 12.75 11.74 12.00 7,449 -0.25(-2.04%)
Mar 23, 2020 12.50 12.75 11.28 12.25 4,399 +0.12(+1.03%)
Mar 20, 2020 12.00 12.28 11.00 12.12 8,484 +0.43(+3.70%)
Mar 19, 2020 11.25 12.00 10.57 11.69 12,617 +1.19(+11.36%)
Mar 18, 2020 12.50 12.50 9.905 10.50 11,367 -1.75(-14.29%)
Mar 17, 2020 12.34 12.50 10.95 12.25 5,388 +0.50(+4.23%)
Mar 16, 2020 12.50 12.75 10.84 11.75 11,756 -1.50(-11.30%)
Mar 13, 2020 13.01 14.75 13.01 13.25 12,680 -0.50(-3.64%)
Mar 12, 2020 15.00 15.50 13.50 13.75 18,272 -2.96(-17.74%)
Mar 11, 2020 17.03 17.75 16.00 16.71 7,960 -1.29(-7.14%)
Mar 10, 2020 18.25 18.25 15.00 18.00 18,853 +0.75(+4.35%)
Mar 09, 2020 18.50 19.25 16.50 17.25 13,901 -2.00(-10.39%)
Mar 06, 2020 18.75 20.00 18.50 19.25 11,940 +0.25(+1.32%)
Mar 05, 2020 19.62 19.75 18.88 19.00 11,954 -0.51(-2.60%)
Mar 04, 2020 20.96 20.96 18.88 19.51 9,874 +0.01(+0.04%)
Mar 03, 2020 19.23 21.95 18.57 19.50 17,943 +0.98(+5.26%)
Mar 02, 2020 19.50 20.25 18.50 18.52 15,482 -1.48(-7.38%)
Feb 28, 2020 20.25 21.37 19.25 20.00 20,084 -1.53(-7.10%)
Feb 27, 2020 22.25 22.31 20.00 21.53 14,152 -0.72(-3.25%)
Feb 26, 2020 23.75 23.75 22.00 22.25 11,779 -0.75(-3.26%)
Feb 25, 2020 23.25 24.25 22.75 23.00 7,808 -0.75(-3.14%)
Feb 24, 2020 24.25 25.00 23.00 23.75 12,993 -1.00(-4.06%)
Feb 21, 2020 24.75 25.75 24.00 24.75 25,380 -0.75(-2.94%)
Feb 20, 2020 25.75 27.00 24.75 25.50 85,712 -8.50(-25.00%)
Feb 19, 2020 32.25 34.50 30.75 34.00 11,670 +1.25(+3.82%)
Feb 18, 2020 29.75 33.75 29.00 32.75 13,941 +3.25(+11.02%)
Feb 14, 2020 29.00 30.00 29.00 29.50 2,392 +0.25(+0.85%)
Feb 13, 2020 29.50 29.75 28.50 29.25 4,083 -0.25(-0.85%)
Feb 12, 2020 29.75 30.25 28.75 29.50 3,606 +0.50(+1.72%)
Feb 11, 2020 27.00 29.50 26.80 29.00 6,082 +1.00(+3.57%)
Feb 10, 2020 28.50 28.50 27.51 28.00 1,951 -0.50(-1.75%)
Feb 07, 2020 29.25 29.25 28.00 28.50 3,012 +0.50(+1.79%)
Feb 06, 2020 29.25 30.50 28.00 28.00 5,506 -1.25(-4.27%)
Feb 05, 2020 27.50 30.00 26.75 29.25 6,311 +3.25(+12.50%)
Feb 04, 2020 26.00 27.00 25.50 26.00 3,734 +0.00(+0.00%)
Feb 03, 2020 25.75 27.25 25.75 26.00 2,023 -0.62(-2.35%)
Jan 31, 2020 27.50 27.86 25.25 26.62 7,600 -1.12(-4.05%)
Jan 30, 2020 30.00 30.00 27.50 27.75 4,550 -1.75(-5.93%)
Jan 29, 2020 28.75 30.50 27.75 29.50 4,812 +1.50(+5.36%)
Jan 28, 2020 29.50 31.25 28.25 28.00 7,275 -2.00(-6.67%)
Jan 27, 2020 29.75 31.00 28.75 30.00 7,904 -0.25(-0.83%)
Jan 24, 2020 33.75 33.75 30.25 30.25 6,456 -3.00(-9.02%)
Jan 23, 2020 34.50 34.50 31.62 33.25 6,574 -1.25(-3.62%)
Jan 22, 2020 34.50 35.75 31.25 34.50 19,879 -1.50(-4.17%)
Jan 21, 2020 27.75 38.50 27.75 36.00 63,784 +8.75(+32.11%)
Jan 17, 2020 26.25 27.50 26.25 27.25 5,048 +0.50(+1.87%)
Jan 16, 2020 26.25 28.00 26.25 26.75 4,321 +0.00(+0.00%)
Jan 15, 2020 27.25 27.25 26.00 26.75 2,784 +0.25(+0.94%)
Jan 14, 2020 27.00 27.00 25.25 26.50 4,773 +0.11(+0.42%)
Jan 13, 2020 26.75 27.75 26.25 26.39 9,664 +0.39(+1.50%)
Jan 10, 2020 26.00 26.00 25.25 26.00 3,912 +0.75(+2.97%)
Jan 09, 2020 26.50 27.50 25.12 25.25 10,727 -2.50(-9.02%)
Jan 08, 2020 24.75 28.75 23.62 27.75 15,850 +3.50(+14.42%)
Jan 07, 2020 22.00 24.62 22.00 24.25 5,142 +1.22(+5.30%)
Jan 06, 2020 22.50 23.40 21.50 23.04 2,929 +1.04(+4.70%)
Jan 03, 2020 22.00 22.75 21.25 22.00 5,716 -0.04(-0.17%)
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.