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

Aeterna Zentaris (NQ: AEZS )

1.950 -0.007 (-0.34%)
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 19, 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 (%)
Sep 30, 2020 9.000 9.000 8.750 8.750 33,403 -0.25(-2.78%)
Sep 29, 2020 8.750 9.060 8.550 9.000 35,554 +0.42(+4.93%)
Sep 28, 2020 9.002 9.002 8.425 8.578 47,689 -0.18(-2.06%)
Sep 25, 2020 8.127 8.975 8.127 8.758 55,436 +0.26(+3.03%)
Sep 24, 2020 8.500 8.750 8.250 8.500 101,655 -0.31(-3.57%)
Sep 23, 2020 9.625 9.988 8.800 8.815 87,059 -0.94(-9.59%)
Sep 22, 2020 9.250 10.25 9.250 9.750 167,634 +0.75(+8.33%)
Sep 21, 2020 9.000 9.250 9.000 9.000 45,492 -0.20(-2.12%)
Sep 18, 2020 9.127 9.398 9.075 9.195 50,800 -0.08(-0.89%)
Sep 17, 2020 9.125 9.350 9.000 9.277 94,957 -0.12(-1.30%)
Sep 16, 2020 9.180 9.625 8.877 9.400 176,425 -0.08(-0.87%)
Sep 15, 2020 9.650 9.675 9.220 9.482 78,636 -0.02(-0.18%)
Sep 14, 2020 9.500 9.500 8.500 9.500 176,941 -0.03(-0.26%)
Sep 11, 2020 9.500 9.750 9.252 9.525 76,152 +0.03(+0.26%)
Sep 10, 2020 9.750 9.750 9.500 9.500 111,319 -0.21(-2.19%)
Sep 09, 2020 9.360 10.38 9.250 9.713 188,438 +0.21(+2.24%)
Sep 08, 2020 9.500 9.750 9.250 9.500 126,894 -0.50(-4.98%)
Sep 04, 2020 10.00 10.24 9.287 9.998 166,796 -0.28(-2.68%)
Sep 03, 2020 10.57 10.91 9.875 10.27 195,523 -0.76(-6.91%)
Sep 02, 2020 10.75 11.10 10.50 11.04 143,352 -0.04(-0.32%)
Sep 01, 2020 11.38 11.50 10.50 11.07 223,094 -0.63(-5.38%)
Aug 31, 2020 11.68 11.70 11.30 11.70 85,510 +0.07(+0.65%)
Aug 28, 2020 11.50 11.72 11.28 11.62 105,236 -0.12(-1.06%)
Aug 27, 2020 12.25 12.25 11.25 11.75 269,360 -0.71(-5.70%)
Aug 26, 2020 12.32 12.50 11.82 12.46 92,485 +0.21(+1.71%)
Aug 25, 2020 11.50 12.25 11.50 12.25 101,732 +0.75(+6.52%)
Aug 24, 2020 12.25 12.25 11.50 11.50 182,565 -1.00(-8.00%)
Aug 21, 2020 12.69 12.86 12.25 12.50 109,532 -0.30(-2.38%)
Aug 20, 2020 12.92 12.92 12.28 12.80 160,168 +0.05(+0.37%)
Aug 19, 2020 12.52 13.13 12.33 12.76 208,435 +0.13(+1.05%)
Aug 18, 2020 12.45 12.74 12.00 12.62 100,268 -0.12(-0.98%)
Aug 17, 2020 12.75 13.25 12.25 12.75 153,999 -0.10(-0.78%)
Aug 14, 2020 12.12 13.00 11.98 12.85 172,368 +0.60(+4.92%)
Aug 13, 2020 12.25 12.47 11.75 12.25 181,727 -0.25(-2.02%)
Aug 12, 2020 13.00 13.25 12.25 12.50 239,608 -0.63(-4.80%)
Aug 11, 2020 14.22 14.25 12.76 13.13 335,980 -0.62(-4.51%)
Aug 10, 2020 12.75 14.00 12.75 13.75 638,491 +1.35(+10.89%)
Aug 07, 2020 11.22 12.63 11.22 12.40 405,836 +0.90(+7.83%)
Aug 06, 2020 11.75 11.75 11.00 11.50 176,039 -0.02(-0.17%)
Aug 05, 2020 11.24 11.62 10.75 11.52 251,395 +0.46(+4.21%)
Aug 04, 2020 11.00 11.24 10.62 11.05 195,601 +0.30(+2.84%)
Aug 03, 2020 10.50 10.75 10.25 10.75 431,944 -0.99(-8.41%)
Jul 31, 2020 12.00 12.07 11.15 11.74 100,448 -0.19(-1.61%)
Jul 30, 2020 11.88 12.25 11.75 11.93 117,603 +0.12(+1.02%)
Jul 29, 2020 11.80 11.88 11.41 11.81 76,931 -0.17(-1.40%)
Jul 28, 2020 11.70 12.96 11.53 11.98 132,785 -0.14(-1.11%)
Jul 27, 2020 12.13 12.24 11.75 12.11 78,049 +0.32(+2.67%)
Jul 24, 2020 12.00 12.12 11.05 11.80 105,212 -0.45(-3.69%)
Jul 23, 2020 12.50 13.00 12.00 12.25 149,168 -0.18(-1.41%)
Jul 22, 2020 11.90 13.62 11.88 12.43 389,892 +0.50(+4.21%)
Jul 21, 2020 11.65 12.25 11.40 11.92 187,548 +0.32(+2.76%)
Jul 20, 2020 11.36 11.75 11.25 11.60 127,392 +0.40(+3.59%)
Jul 17, 2020 11.88 12.00 10.78 11.20 261,160 -1.05(-8.57%)
Jul 16, 2020 10.50 13.12 10.30 12.25 465,862 +1.61(+15.16%)
Jul 15, 2020 9.975 10.75 9.912 10.64 107,553 +0.39(+3.78%)
Jul 14, 2020 10.25 10.50 9.750 10.25 128,926 +0.04(+0.37%)
Jul 13, 2020 10.53 10.75 10.00 10.21 221,646 -0.69(-6.31%)
Jul 10, 2020 10.84 11.35 10.53 10.90 155,172 +0.05(+0.46%)
Jul 09, 2020 10.92 11.00 10.37 10.85 212,440 -0.65(-5.63%)
Jul 08, 2020 12.20 12.20 10.78 11.50 413,169 -1.42(-11.01%)
Jul 07, 2020 13.00 14.37 11.65 12.92 1,483,560 +2.67(+26.05%)
Jul 06, 2020 9.750 10.50 9.750 10.25 690,855 +0.79(+8.35%)
Jul 02, 2020 9.750 10.00 9.242 9.460 1,131,268 -4.04(-29.93%)
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.