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 (%)
Mar 29, 2018 36.50 36.50 36.50 0 -1.00(-2.67%)
Mar 28, 2018 40.25 41.25 37.00 37.50 8,928 -2.88(-7.12%)
Mar 27, 2018 39.75 41.75 38.75 40.38 6,414 +1.38(+3.53%)
Mar 26, 2018 37.50 40.00 36.75 39.00 3,041 -1.00(-2.50%)
Mar 23, 2018 41.50 42.50 39.25 40.00 6,671 -1.50(-3.61%)
Mar 22, 2018 41.25 42.25 41.02 41.50 1,638 -0.25(-0.60%)
Mar 21, 2018 41.25 42.50 41.25 41.75 1,869 +0.50(+1.22%)
Mar 20, 2018 40.75 41.75 40.50 41.25 2,346 +0.00(+0.00%)
Mar 19, 2018 42.50 42.51 40.77 41.25 1,392 -1.00(-2.37%)
Mar 16, 2018 42.25 43.00 41.25 42.25 3,939 +0.25(+0.60%)
Mar 15, 2018 41.25 42.25 40.50 42.00 4,275 +1.25(+3.07%)
Mar 14, 2018 41.25 42.02 40.25 40.75 1,349 -0.50(-1.21%)
Mar 13, 2018 41.75 43.00 40.50 41.25 3,715 -0.98(-2.31%)
Mar 12, 2018 42.50 42.69 41.00 42.23 2,832 -0.02(-0.06%)
Mar 09, 2018 41.00 43.48 40.52 42.25 5,360 +1.25(+3.05%)
Mar 08, 2018 40.00 41.01 39.75 41.00 4,626 +0.67(+1.65%)
Mar 07, 2018 39.75 41.25 39.75 40.33 2,620 +0.08(+0.20%)
Mar 06, 2018 41.50 42.00 40.00 40.25 5,768 -0.50(-1.23%)
Mar 05, 2018 44.50 44.91 39.25 40.75 16,700 -4.00(-8.94%)
Mar 02, 2018 41.75 44.75 41.75 44.75 2,834 +2.25(+5.29%)
Mar 01, 2018 44.50 44.75 42.25 42.50 5,459 -2.25(-5.03%)
Feb 28, 2018 47.00 47.13 44.75 44.75 5,066 -1.50(-3.24%)
Feb 27, 2018 48.75 48.75 46.00 46.25 4,776 -1.00(-2.12%)
Feb 26, 2018 47.50 47.50 46.50 47.25 2,402 +0.25(+0.53%)
Feb 23, 2018 47.50 47.67 46.25 47.00 1,996 -0.25(-0.53%)
Feb 22, 2018 48.50 46.50 47.25 5,060 +0.75(+1.61%)
Feb 21, 2018 47.00 48.00 46.50 46.50 2,527 -0.50(-1.06%)
Feb 20, 2018 47.50 47.50 46.50 47.00 1,973 -0.50(-1.05%)
Feb 16, 2018 47.50 47.50 47.50 0 -1.25(-2.56%)
Feb 15, 2018 49.50 49.73 47.50 48.75 6,211 +0.50(+1.04%)
Feb 14, 2018 48.00 49.50 47.26 48.25 3,714 +1.00(+2.12%)
Feb 13, 2018 48.25 48.25 45.00 47.25 4,277 +0.25(+0.53%)
Feb 12, 2018 47.50 48.58 46.50 47.00 3,664 -0.75(-1.57%)
Feb 09, 2018 48.50 49.50 42.52 47.75 20,855 -1.00(-2.05%)
Feb 08, 2018 51.75 48.12 48.75 7,922 -2.00(-3.94%)
Feb 07, 2018 51.50 53.00 50.25 50.75 8,017 -0.75(-1.46%)
Feb 06, 2018 51.00 52.25 47.50 51.50 15,281 +0.25(+0.49%)
Feb 05, 2018 51.25 51.83 50.75 51.25 9,972 -1.00(-1.91%)
Feb 02, 2018 54.25 55.25 51.00 52.25 14,080 -2.25(-4.13%)
Feb 01, 2018 54.75 57.44 54.25 54.50 7,730 +0.50(+0.93%)
Jan 31, 2018 56.00 56.52 53.75 54.00 8,411 -1.84(-3.30%)
Jan 30, 2018 57.75 58.25 55.84 55.84 8,689 -2.91(-4.95%)
Jan 29, 2018 60.00 60.00 58.25 58.75 4,736 -1.00(-1.67%)
Jan 26, 2018 58.75 60.25 57.50 59.75 9,081 +1.50(+2.58%)
Jan 25, 2018 58.75 59.75 57.50 58.25 8,933 -0.50(-0.85%)
Jan 24, 2018 61.75 61.75 58.00 58.75 11,372 -1.25(-2.08%)
Jan 23, 2018 60.75 61.25 59.02 60.00 15,040 +0.00(+0.00%)
Jan 22, 2018 57.00 61.23 56.00 60.00 25,428 +3.00(+5.26%)
Jan 19, 2018 57.00 58.50 55.50 57.00 20,824 +0.00(+0.00%)
Jan 18, 2018 59.75 60.25 56.50 57.00 34,518 -3.25(-5.39%)
Jan 17, 2018 63.00 76.75 59.25 60.25 650,353 +8.50(+16.43%)
Jan 16, 2018 53.75 54.25 52.50 51.75 10,592 -2.50(-4.60%)
Jan 12, 2018 54.25 54.25 54.25 0 -1.38(-2.48%)
Jan 11, 2018 56.25 56.75 55.25 55.62 6,105 -0.62(-1.11%)
Jan 10, 2018 56.25 7,216 -0.05(-0.10%)
Jan 09, 2018 57.50 58.25 55.75 56.30 6,646 -1.20(-2.08%)
Jan 08, 2018 58.75 59.25 56.75 57.50 6,507 -1.25(-2.13%)
Jan 05, 2018 58.50 59.25 58.00 58.75 9,300 +0.75(+1.29%)
Jan 04, 2018 57.50 59.00 55.27 58.00 14,040 +0.75(+1.31%)
Jan 03, 2018 58.75 59.25 56.62 57.25 16,167 -2.00(-3.38%)
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.