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

Aeterna Zentaris (NQ: AEZS )

5.720 UNCHANGED
Last Price Updated: 3:39 PM EDT, Aug 8, 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 (%)
Oct 31, 2016 161.02 166.95 161.02 163.14 3,212 +1.27(+0.79%)
Oct 28, 2016 158.90 162.29 157.20 161.86 5,186 +1.27(+0.79%)
Oct 27, 2016 164.41 169.07 157.63 160.59 18,209 -16.53(-9.33%)
Oct 26, 2016 188.56 190.25 175.00 177.12 8,396 -15.68(-8.13%)
Oct 25, 2016 202.54 205.93 180.09 192.80 11,982 -13.13(-6.38%)
Oct 24, 2016 211.86 215.25 199.58 205.93 12,545 -3.39(-1.62%)
Oct 21, 2016 208.05 220.34 201.69 209.32 25,121 +2.12(+1.02%)
Oct 20, 2016 200.00 236.86 199.58 207.20 66,770 +10.17(+5.16%)
Oct 19, 2016 178.81 200.85 177.97 197.03 18,949 +17.80(+9.93%)
Oct 18, 2016 172.03 192.37 172.03 179.24 16,348 +7.20(+4.19%)
Oct 17, 2016 157.63 172.46 157.63 172.03 8,486 +13.56(+8.56%)
Oct 14, 2016 177.54 179.66 157.20 158.47 27,764 -13.14(-7.65%)
Oct 13, 2016 164.83 207.63 161.44 171.61 115,181 +10.59(+6.58%)
Oct 12, 2016 148.73 169.49 148.73 161.02 31,613 +13.98(+9.51%)
Oct 11, 2016 141.10 149.58 140.68 147.03 4,212 +5.51(+3.89%)
Oct 10, 2016 144.07 144.07 139.83 141.53 1,830 -2.12(-1.48%)
Oct 07, 2016 144.07 144.91 140.68 143.64 1,755 -0.42(-0.29%)
Oct 06, 2016 145.34 145.76 141.95 144.07 2,228 +0.00(+0.00%)
Oct 05, 2016 144.91 146.19 143.64 144.07 3,068 -2.12(-1.45%)
Oct 04, 2016 144.07 146.19 144.07 146.19 2,744 +0.42(+0.29%)
Oct 03, 2016 146.61 147.03 144.07 145.76 2,019 +0.00(+0.00%)
Sep 30, 2016 144.91 146.19 144.07 145.76 1,062 +0.85(+0.59%)
Sep 29, 2016 146.61 147.88 142.34 144.91 2,034 -1.27(-0.87%)
Sep 28, 2016 145.34 147.78 144.07 146.19 3,284 +2.12(+1.47%)
Sep 27, 2016 146.19 146.19 142.37 144.07 1,781 -0.85(-0.58%)
Sep 26, 2016 147.46 148.31 144.91 144.91 2,684 -1.70(-1.16%)
Sep 23, 2016 147.03 148.73 146.19 146.61 1,388 -1.27(-0.86%)
Sep 22, 2016 148.31 148.73 147.46 147.88 3,248 +0.85(+0.58%)
Sep 21, 2016 145.34 147.88 144.49 147.03 2,819 +3.39(+2.36%)
Sep 20, 2016 141.95 146.19 141.95 143.64 2,943 +1.27(+0.89%)
Sep 19, 2016 142.37 144.49 139.83 142.37 1,719 +0.42(+0.30%)
Sep 16, 2016 141.53 143.22 141.10 141.95 1,401 -1.27(-0.89%)
Sep 15, 2016 145.76 147.88 136.86 143.22 2,282 -1.27(-0.88%)
Sep 14, 2016 145.76 148.73 143.22 144.49 2,664 -0.85(-0.58%)
Sep 13, 2016 151.69 151.69 144.70 145.34 2,393 -7.20(-4.72%)
Sep 12, 2016 153.09 156.78 148.31 152.54 2,924 +0.00(+0.00%)
Sep 09, 2016 158.47 158.47 151.27 152.54 3,399 -5.51(-3.49%)
Sep 08, 2016 158.47 158.47 153.81 158.05 1,366 +0.00(+0.00%)
Sep 07, 2016 155.51 158.47 153.39 158.05 1,994 +2.97(+1.91%)
Sep 06, 2016 150.51 157.20 148.73 155.09 2,429 +5.51(+3.68%)
Sep 02, 2016 154.66 149.58 149.58 149.58 1,682 -1.27(-0.84%)
Sep 01, 2016 155.09 158.05 149.15 150.85 1,784 -2.12(-1.39%)
Aug 31, 2016 153.81 155.51 151.69 152.97 1,331 -0.85(-0.55%)
Aug 30, 2016 153.81 157.20 152.97 153.81 713 +0.00(+0.00%)
Aug 29, 2016 158.47 158.47 153.81 153.81 1,983 -3.81(-2.42%)
Aug 26, 2016 155.09 158.47 153.81 157.63 1,607 +4.24(+2.76%)
Aug 25, 2016 154.66 158.43 152.97 153.39 2,064 +0.00(+0.00%)
Aug 24, 2016 156.36 160.16 152.54 153.39 2,065 -2.12(-1.36%)
Aug 23, 2016 155.51 157.63 152.97 155.51 1,522 +0.00(+0.00%)
Aug 22, 2016 155.93 161.44 154.66 155.51 1,837 -0.42(-0.27%)
Aug 19, 2016 158.90 158.90 150.85 155.93 1,044 +0.00(+0.00%)
Aug 18, 2016 153.39 158.90 153.39 155.93 1,381 +1.27(+0.82%)
Aug 17, 2016 152.54 157.20 151.69 154.66 2,610 +0.00(+0.00%)
Aug 16, 2016 152.12 155.09 150.64 154.66 1,872 +1.69(+1.11%)
Aug 15, 2016 153.39 154.66 150.61 152.97 1,731 +0.00(+0.00%)
Aug 12, 2016 150.42 154.24 149.58 152.97 2,697 +2.97(+1.98%)
Aug 11, 2016 147.46 150.42 144.49 150.00 2,340 +3.81(+2.61%)
Aug 10, 2016 148.31 152.97 144.07 146.19 3,841 -6.78(-4.43%)
Aug 09, 2016 150.00 154.05 149.90 152.96 3,890 +4.23(+2.85%)
Aug 08, 2016 147.03 151.27 144.91 148.73 1,794 +2.12(+1.45%)
Aug 05, 2016 147.03 148.31 144.07 146.61 1,995 -0.42(-0.29%)
Aug 04, 2016 147.88 149.83 145.34 147.03 2,177 +1.69(+1.17%)
Aug 03, 2016 142.37 149.58 141.95 145.34 2,049 +1.27(+0.88%)
Aug 02, 2016 148.31 148.31 142.38 144.07 975 -1.69(-1.16%)
Aug 01, 2016 147.46 152.12 144.91 145.76 2,712 +2.97(+2.08%)
Jul 29, 2016 144.07 144.07 140.31 142.80 862 +0.85(+0.60%)
Jul 28, 2016 141.53 144.07 140.57 141.95 1,892 +2.12(+1.51%)
Jul 27, 2016 141.10 144.91 138.98 139.83 3,477 -1.69(-1.20%)
Jul 26, 2016 141.95 144.49 139.83 141.53 1,621 +0.42(+0.30%)
Jul 25, 2016 143.22 145.76 138.98 141.10 2,244 -4.66(-3.20%)
Jul 22, 2016 150.42 150.42 143.64 145.76 3,614 -2.97(-1.99%)
Jul 21, 2016 144.91 149.15 144.89 148.73 2,369 +3.39(+2.33%)
Jul 20, 2016 142.37 148.31 142.37 145.34 2,265 +2.12(+1.48%)
Jul 19, 2016 148.31 150.85 142.37 143.22 3,980 -5.93(-3.98%)
Jul 18, 2016 150.42 151.69 147.88 149.15 2,594 -2.12(-1.40%)
Jul 15, 2016 151.27 152.97 148.73 151.27 2,744 -0.42(-0.28%)
Jul 14, 2016 150.85 152.97 148.31 151.69 2,741 +2.97(+1.99%)
Jul 13, 2016 152.54 153.43 146.61 148.73 4,477 -4.66(-3.04%)
Jul 12, 2016 145.34 155.08 142.52 153.39 7,400 +10.17(+7.10%)
Jul 11, 2016 142.37 143.22 139.83 143.22 2,543 +3.39(+2.42%)
Jul 08, 2016 141.10 142.37 141.10 139.83 3,668 -1.27(-0.90%)
Jul 07, 2016 141.95 144.91 137.71 141.10 3,703 -2.54(-1.77%)
Jul 05, 2016 152.54 152.54 139.83 143.64 9,174 -9.32(-6.09%)
Jul 01, 2016 150.42 152.97 152.97 152.97 84,561 +14.83(+10.74%)
Jun 30, 2016 137.29 138.56 134.32 138.14 1,212 -0.42(-0.31%)
Jun 29, 2016 138.56 139.83 131.36 138.56 2,906 +2.97(+2.19%)
Jun 28, 2016 132.20 136.44 127.12 135.59 2,862 +8.05(+6.31%)
Jun 27, 2016 139.41 139.41 125.42 127.54 6,645 -8.90(-6.52%)
Jun 24, 2016 139.41 144.07 136.02 136.44 5,494 -11.02(-7.47%)
Jun 23, 2016 147.46 150.85 146.19 147.46 994 +1.27(+0.87%)
Jun 22, 2016 151.27 153.39 145.34 146.19 4,070 -4.24(-2.82%)
Jun 21, 2016 151.69 151.69 147.00 150.42 1,302 -1.69(-1.11%)
Jun 20, 2016 152.54 153.56 149.58 152.12 1,665 +0.85(+0.56%)
Jun 17, 2016 145.34 151.69 145.34 151.27 1,768 +5.08(+3.48%)
Jun 16, 2016 148.73 152.96 144.91 146.19 2,147 -2.97(-1.99%)
Jun 15, 2016 146.61 155.09 146.19 149.15 6,205 +3.39(+2.33%)
Jun 14, 2016 147.03 148.31 144.91 145.76 1,965 -2.54(-1.71%)
Jun 13, 2016 148.73 151.69 147.46 148.31 2,036 -1.27(-0.85%)
Jun 10, 2016 149.58 154.66 148.31 149.58 1,419 -4.24(-2.76%)
Jun 09, 2016 150.00 154.66 147.46 153.81 2,069 +4.66(+3.12%)
Jun 08, 2016 155.09 155.93 149.15 149.15 2,760 -5.51(-3.56%)
Jun 07, 2016 161.02 162.66 152.54 154.66 4,143 +1.69(+1.11%)
Jun 06, 2016 141.53 158.05 141.53 152.97 8,423 +10.17(+7.12%)
Jun 03, 2016 145.34 147.46 141.53 142.80 2,030 -2.12(-1.46%)
Jun 02, 2016 144.07 148.31 143.22 144.91 2,103 +1.27(+0.88%)
Jun 01, 2016 143.64 147.88 141.95 143.64 1,610 -0.85(-0.59%)
May 31, 2016 147.03 152.11 143.64 144.49 2,579 -3.81(-2.57%)
May 27, 2016 146.61 148.31 148.31 148.31 2,808 +0.85(+0.57%)
May 26, 2016 150.85 153.57 146.19 147.46 1,501 -3.39(-2.25%)
May 25, 2016 146.61 153.39 144.91 150.85 2,559 +4.24(+2.89%)
May 24, 2016 150.42 150.42 140.68 146.61 2,747 +0.85(+0.58%)
May 23, 2016 147.03 155.51 145.34 145.76 2,986 -0.42(-0.29%)
May 20, 2016 144.07 148.31 139.84 146.19 3,281 +5.93(+4.23%)
May 19, 2016 142.37 145.76 139.83 140.25 3,829 -2.54(-1.78%)
May 18, 2016 144.07 147.97 141.95 142.80 2,442 -2.54(-1.75%)
May 17, 2016 148.73 149.58 142.80 145.34 3,262 +0.00(+0.00%)
May 16, 2016 142.80 150.42 142.80 145.34 1,706 +4.24(+3.00%)
May 13, 2016 144.49 147.55 137.29 141.10 3,542 -1.69(-1.19%)
May 12, 2016 149.58 150.42 141.95 142.80 4,593 -7.63(-5.07%)
May 11, 2016 156.78 160.78 150.00 150.42 3,510 -8.05(-5.08%)
May 10, 2016 158.90 162.71 150.00 158.47 8,168 +11.02(+7.47%)
May 09, 2016 146.19 150.42 140.25 147.46 3,516 +2.54(+1.75%)
May 06, 2016 139.83 147.88 136.03 144.91 5,590 +6.36(+4.59%)
May 05, 2016 147.46 148.73 137.29 138.56 6,582 -8.47(-5.76%)
May 04, 2016 155.51 157.20 146.61 147.03 5,738 -11.02(-6.97%)
May 03, 2016 171.61 171.61 157.63 158.05 4,201 -8.05(-4.85%)
May 02, 2016 169.91 176.27 165.25 166.10 5,066 -5.51(-3.21%)
Apr 29, 2016 185.17 185.17 171.61 171.61 6,022 -6.36(-3.57%)
Apr 28, 2016 193.22 194.49 175.42 177.97 22,414 +5.93(+3.45%)
Apr 27, 2016 177.97 177.97 167.80 172.03 4,736 -4.24(-2.40%)
Apr 26, 2016 175.85 178.39 171.61 176.27 2,192 +1.27(+0.73%)
Apr 25, 2016 173.73 183.05 169.91 175.00 3,199 -2.12(-1.20%)
Apr 22, 2016 173.73 181.36 172.88 177.12 3,601 +4.66(+2.70%)
Apr 21, 2016 170.34 177.11 169.49 172.46 3,081 +1.69(+0.99%)
Apr 20, 2016 174.15 179.24 170.76 170.76 4,011 -6.36(-3.59%)
Apr 19, 2016 186.44 190.68 171.61 177.12 6,217 -8.47(-4.57%)
Apr 18, 2016 183.47 194.07 182.20 185.59 9,027 +5.93(+3.30%)
Apr 15, 2016 165.25 184.32 165.25 179.66 16,667 +17.80(+11.00%)
Apr 14, 2016 160.59 165.25 156.36 161.86 4,466 +3.39(+2.14%)
Apr 13, 2016 160.17 161.02 150.00 158.47 6,450 +1.69(+1.08%)
Apr 12, 2016 153.81 158.90 153.38 156.78 3,125 +3.81(+2.49%)
Apr 11, 2016 153.39 160.59 152.54 152.97 5,302 +0.42(+0.28%)
Apr 08, 2016 148.31 158.05 148.31 152.54 4,467 +2.54(+1.69%)
Apr 07, 2016 153.81 156.36 147.03 150.00 2,928 -2.54(-1.67%)
Apr 06, 2016 141.95 153.81 141.95 152.54 5,202 +10.17(+7.14%)
Apr 05, 2016 147.03 152.54 142.37 142.37 4,587 -4.66(-3.17%)
Apr 04, 2016 148.31 155.51 146.19 147.03 5,237 -2.54(-1.70%)
Apr 01, 2016 138.98 154.24 138.14 149.58 8,820 +8.90(+6.33%)
Mar 31, 2016 143.22 144.81 137.41 140.68 4,393 +5.93(+4.40%)
Mar 30, 2016 138.98 144.49 133.47 134.75 7,277 -13.13(-8.88%)
Mar 29, 2016 144.07 153.39 138.14 147.88 8,047 +8.90(+6.40%)
Mar 28, 2016 144.07 147.46 138.56 138.98 4,320 -5.09(-3.53%)
Mar 24, 2016 146.19 144.07 144.07 144.07 2,591 -1.27(-0.87%)
Mar 23, 2016 150.42 155.30 144.91 145.34 3,558 -5.93(-3.92%)
Mar 22, 2016 148.31 157.20 145.76 151.27 4,126 +2.54(+1.71%)
Mar 21, 2016 153.81 158.90 148.73 148.73 2,595 -2.97(-1.96%)
Mar 18, 2016 151.69 157.20 150.42 151.69 2,689 -0.42(-0.28%)
Mar 17, 2016 150.85 152.54 144.49 152.12 2,316 -0.42(-0.28%)
Mar 16, 2016 149.58 155.51 147.46 152.54 3,161 +1.69(+1.12%)
Mar 15, 2016 158.47 159.49 149.58 150.85 4,638 -11.02(-6.81%)
Mar 14, 2016 155.51 167.37 155.09 161.86 5,143 +2.54(+1.60%)
Mar 11, 2016 147.03 163.56 146.61 159.32 6,405 +10.17(+6.82%)
Mar 10, 2016 157.20 157.20 144.07 149.15 4,647 -3.81(-2.49%)
Mar 09, 2016 157.63 158.90 152.55 152.97 3,918 -5.51(-3.48%)
Mar 08, 2016 164.41 167.37 156.78 158.47 5,781 -9.75(-5.79%)
Mar 07, 2016 154.66 171.19 150.00 168.22 9,118 +10.59(+6.72%)
Mar 04, 2016 169.07 169.91 155.09 157.63 12,751 -11.44(-6.77%)
Mar 03, 2016 163.98 190.25 161.02 169.07 74,865 +16.10(+10.53%)
Mar 02, 2016 130.93 155.09 129.62 152.97 14,762 +22.46(+17.21%)
Mar 01, 2016 129.24 134.73 127.97 130.51 5,890 +5.08(+4.05%)
Feb 29, 2016 129.24 130.09 122.46 125.42 3,123 -2.54(-1.99%)
Feb 26, 2016 132.20 134.42 125.42 127.97 12,339 -4.24(-3.20%)
Feb 25, 2016 135.59 138.14 131.36 132.20 2,297 -1.27(-0.95%)
Feb 24, 2016 132.63 136.02 128.81 133.47 5,637 +2.12(+1.61%)
Feb 23, 2016 133.05 139.41 129.66 131.36 17,944 +4.66(+3.68%)
Feb 22, 2016 131.78 132.63 126.69 126.69 3,293 -1.27(-0.99%)
Feb 19, 2016 127.97 137.29 124.15 127.97 6,467 -3.81(-2.89%)
Feb 18, 2016 138.14 141.10 129.24 131.78 4,100 -2.97(-2.20%)
Feb 17, 2016 127.12 139.41 126.27 134.75 8,380 +7.63(+6.00%)
Feb 16, 2016 125.42 127.12 122.88 127.12 3,422 +4.66(+3.81%)
Feb 12, 2016 122.46 122.46 122.46 122.46 3,648 +1.69(+1.40%)
Feb 11, 2016 125.42 125.42 114.83 120.76 3,858 +1.70(+1.42%)
Feb 10, 2016 125.85 126.69 116.10 119.07 3,472 -5.51(-4.42%)
Feb 09, 2016 127.12 127.54 121.61 124.58 3,202 -2.54(-2.00%)
Feb 08, 2016 134.32 134.32 122.88 127.12 2,919 -3.81(-2.91%)
Feb 05, 2016 130.51 134.75 125.42 130.93 4,851 +1.27(+0.98%)
Feb 04, 2016 124.58 134.53 124.58 129.66 4,072 +3.81(+3.03%)
Feb 03, 2016 130.93 132.62 119.49 125.85 5,390 -0.42(-0.34%)
Feb 02, 2016 135.59 135.59 124.58 126.27 7,660 -6.36(-4.79%)
Feb 01, 2016 137.29 137.29 130.51 132.63 4,875 -5.08(-3.69%)
Jan 29, 2016 130.93 138.98 130.09 137.71 5,083 +4.66(+3.50%)
Jan 28, 2016 138.56 141.10 130.51 133.05 10,644 -7.20(-5.14%)
Jan 27, 2016 153.39 155.09 136.44 140.25 14,452 -14.83(-9.56%)
Jan 26, 2016 158.47 166.95 149.15 155.09 29,388 +3.81(+2.52%)
Jan 25, 2016 137.29 156.78 134.32 151.27 70,732 +21.61(+16.67%)
Jan 22, 2016 131.36 136.44 127.54 129.66 8,890 -0.42(-0.33%)
Jan 21, 2016 131.36 133.69 123.31 130.09 12,493 +2.54(+1.99%)
Jan 20, 2016 128.81 130.51 118.69 127.54 19,760 -4.66(-3.53%)
Jan 19, 2016 136.86 161.44 128.39 132.20 213,491 +19.07(+16.85%)
Jan 15, 2016 119.49 113.14 113.14 113.14 10,294 -6.78(-5.65%)
Jan 14, 2016 120.76 123.31 112.69 119.92 10,767 +2.54(+2.17%)
Jan 13, 2016 130.09 130.09 111.02 117.37 18,972 -7.63(-6.10%)
Jan 12, 2016 132.63 138.56 122.88 125.00 13,687 -7.63(-5.75%)
Jan 11, 2016 139.41 146.61 130.51 132.63 12,688 -6.78(-4.86%)
Jan 08, 2016 140.25 145.34 138.14 139.41 10,055 +0.00(+0.00%)
Jan 07, 2016 146.19 146.19 137.50 139.41 19,701 -14.83(-9.62%)
Jan 06, 2016 177.54 177.55 151.69 154.24 26,761 -24.15(-13.54%)
Jan 05, 2016 187.71 187.71 175.85 178.39 12,750 -8.05(-4.32%)
Jan 04, 2016 188.56 188.56 175.85 186.44 10,880 -3.39(-1.79%)
Dec 31, 2015 197.88 189.83 189.83 189.83 18,854 -13.98(-6.86%)
Dec 30, 2015 194.07 213.14 194.07 203.81 23,084 +3.81(+1.91%)
Dec 29, 2015 206.36 207.20 195.34 200.00 13,360 -5.93(-2.88%)
Dec 28, 2015 204.66 209.75 202.37 205.93 12,962 -3.81(-1.82%)
Dec 24, 2015 205.09 209.75 209.75 209.75 11,061 +0.00(+0.00%)
Dec 23, 2015 222.46 225.42 207.63 209.75 18,056 -9.75(-4.44%)
Dec 22, 2015 216.10 235.17 212.71 219.49 55,745 +5.08(+2.37%)
Dec 21, 2015 198.31 215.68 192.80 214.41 50,065 +20.34(+10.48%)
Dec 18, 2015 192.80 201.27 188.77 194.07 14,744 -2.97(-1.51%)
Dec 17, 2015 197.88 213.77 187.71 197.03 48,420 +3.81(+1.97%)
Dec 16, 2015 187.71 197.03 187.29 193.22 15,437 +3.81(+2.01%)
Dec 15, 2015 208.47 208.90 185.59 189.41 22,276 -15.25(-7.45%)
Dec 14, 2015 185.17 222.46 174.58 204.66 74,073 +17.37(+9.28%)
Dec 11, 2015 197.03 198.73 186.44 187.29 21,521 -11.02(-5.56%)
Dec 10, 2015 208.47 210.17 193.64 198.31 33,072 -4.66(-2.30%)
Dec 09, 2015 219.49 223.73 191.10 202.97 107,174 -97.88(-32.54%)
Dec 08, 2015 286.02 337.71 275.85 300.85 40,440 +4.66(+1.57%)
Dec 07, 2015 323.73 329.24 269.92 296.19 31,594 -40.25(-11.96%)
Dec 04, 2015 355.93 371.19 329.24 336.44 18,983 -17.80(-5.02%)
Dec 03, 2015 371.19 375.00 342.37 354.24 21,387 -20.76(-5.54%)
Dec 02, 2015 418.22 432.20 366.95 375.00 36,436 -46.61(-11.06%)
Dec 01, 2015 467.80 487.29 411.44 421.61 84,543 +10.59(+2.58%)
Nov 30, 2015 399.58 443.22 391.95 411.02 73,667 -57.63(-12.30%)
Nov 27, 2015 470.34 525.42 428.81 468.64 159,275 -15.68(-3.24%)
Nov 25, 2015 343.64 484.32 484.32 484.32 407,404 +158.90(+48.83%)
Nov 24, 2015 518.64 665.25 319.49 325.42 616,439 -35.59(-9.86%)
Nov 23, 2015 194.07 366.52 190.68 361.02 183,120 +181.78(+101.42%)
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.