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 (%)
Dec 31, 2015 116.75 112.00 112.00 112.00 31,956 -8.25(-6.86%)
Dec 30, 2015 114.50 125.75 114.50 120.25 39,126 +2.25(+1.91%)
Dec 29, 2015 121.75 122.25 115.25 118.00 22,645 -3.50(-2.88%)
Dec 28, 2015 120.75 123.75 119.40 121.50 21,970 -2.25(-1.82%)
Dec 24, 2015 121.00 123.75 123.75 123.75 18,748 +0.00(+0.00%)
Dec 23, 2015 131.25 133.00 122.50 123.75 30,604 -5.75(-4.44%)
Dec 22, 2015 127.50 138.75 125.50 129.50 94,484 +3.00(+2.37%)
Dec 21, 2015 117.00 127.25 113.75 126.50 84,857 +12.00(+10.48%)
Dec 18, 2015 113.75 118.75 111.38 114.50 24,990 -1.75(-1.51%)
Dec 17, 2015 116.75 126.12 110.75 116.25 82,069 +2.25(+1.97%)
Dec 16, 2015 110.75 116.25 110.50 114.00 26,165 +2.25(+2.01%)
Dec 15, 2015 123.00 123.25 109.50 111.75 37,756 -9.00(-7.45%)
Dec 14, 2015 109.25 131.25 103.00 120.75 125,549 +10.25(+9.28%)
Dec 11, 2015 116.25 117.25 110.00 110.50 36,476 -6.50(-5.56%)
Dec 10, 2015 123.00 124.00 114.25 117.00 56,055 -2.75(-2.30%)
Dec 09, 2015 129.50 132.00 112.75 119.75 181,651 -57.75(-32.54%)
Dec 08, 2015 168.75 199.25 162.75 177.50 68,544 +2.75(+1.57%)
Dec 07, 2015 191.00 194.25 159.25 174.75 53,549 -23.75(-11.96%)
Dec 04, 2015 210.00 219.00 194.25 198.50 32,176 -10.50(-5.02%)
Dec 03, 2015 219.00 221.25 202.00 209.00 36,250 -12.25(-5.54%)
Dec 02, 2015 246.75 255.00 216.50 221.25 61,756 -27.50(-11.06%)
Dec 01, 2015 276.00 287.50 242.75 248.75 143,293 +6.25(+2.58%)
Nov 30, 2015 235.75 261.50 231.25 242.50 124,859 -34.00(-12.30%)
Nov 27, 2015 277.50 310.00 253.00 276.50 269,957 -9.25(-3.24%)
Nov 25, 2015 202.75 285.75 285.75 285.75 690,516 +93.75(+48.83%)
Nov 24, 2015 306.00 392.50 188.50 192.00 1,044,812 -21.00(-9.86%)
Nov 23, 2015 114.50 216.25 112.50 213.00 310,374 +107.25(+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.