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

Aeterna Zentaris (TSX: AEZS )

2.700 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 15, 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 (%)
Mar 31, 2023 3.640 3.670 3.350 3.360 14,810 -0.18(-5.08%)
Mar 30, 2023 3.640 3.650 3.540 3.540 1,659 -0.13(-3.54%)
Mar 28, 2023 3.670 4 +0.11(+3.09%)
Mar 27, 2023 3.560 3.560 3.560 3.560 1,103 -0.04(-1.11%)
Mar 24, 2023 3.600 3.600 3.600 3.600 100 -0.10(-2.70%)
Mar 23, 2023 3.700 3.720 3.700 3.700 600 +0.05(+1.37%)
Mar 22, 2023 3.700 3.700 3.580 3.650 941 +0.05(+1.39%)
Mar 21, 2023 3.570 3.690 3.570 3.600 1,543 +0.05(+1.41%)
Mar 20, 2023 3.600 3.600 3.550 3.550 240 -0.17(-4.57%)
Mar 17, 2023 3.720 3.720 3.720 3.720 202 -0.11(-2.87%)
Mar 16, 2023 3.830 3.830 3.830 3.830 144 +0.18(+4.93%)
Mar 15, 2023 3.650 3.650 3.650 3.650 170 -0.07(-1.88%)
Mar 14, 2023 3.630 3.720 3.630 3.720 440 +0.12(+3.33%)
Mar 13, 2023 3.730 3.730 3.500 3.600 3,444 -0.19(-5.01%)
Mar 10, 2023 4.010 4.010 3.790 3.790 1,557 -0.22(-5.49%)
Mar 09, 2023 4.310 4.310 4.010 4.010 3,042 -0.49(-10.89%)
Mar 08, 2023 4.580 4.580 4.420 4.500 2,500 -0.08(-1.75%)
Mar 06, 2023 4.580 11 +0.02(+0.44%)
Mar 03, 2023 4.480 4.560 4.480 4.560 250 +0.19(+4.35%)
Mar 02, 2023 4.420 4.420 4.330 4.370 6,190 -0.09(-2.02%)
Mar 01, 2023 4.460 4.460 4.460 4.460 124 +0.03(+0.68%)
Feb 28, 2023 4.550 4.550 4.370 4.430 3,900 -0.06(-1.34%)
Feb 27, 2023 4.570 4.630 4.470 4.490 1,520 -0.01(-0.22%)
Feb 24, 2023 4.550 4.550 4.500 4.500 415 -0.05(-1.10%)
Feb 23, 2023 4.690 4.690 4.540 4.550 801 -0.11(-2.36%)
Feb 21, 2023 4.660 0 -0.21(-4.31%)
Feb 17, 2023 4.870 0 +0.10(+2.10%)
Feb 16, 2023 4.640 4.770 4.640 4.770 1,021 +0.12(+2.58%)
Feb 15, 2023 4.650 4.650 4.650 4.650 344 +0.00(+0.00%)
Feb 14, 2023 4.650 4.650 4.650 4.650 860 -0.06(-1.27%)
Feb 13, 2023 4.760 4.780 4.700 4.710 501 +0.06(+1.29%)
Feb 10, 2023 4.660 4.660 4.600 4.650 1,450 -0.20(-4.12%)
Feb 09, 2023 4.960 4.960 4.850 4.850 904 -0.15(-3.00%)
Feb 08, 2023 5.020 5.020 5.000 5.000 847 -0.12(-2.34%)
Feb 06, 2023 5.120 50 -0.03(-0.58%)
Feb 03, 2023 5.150 5.150 5.150 5.150 168 +0.18(+3.62%)
Feb 02, 2023 4.910 5.100 4.910 4.970 5,466 -0.06(-1.19%)
Feb 01, 2023 5.100 5.100 5.030 5.030 728 -0.15(-2.90%)
Jan 31, 2023 5.150 5.180 5.130 5.180 1,017 +0.03(+0.58%)
Jan 30, 2023 5.130 5.150 5.130 5.150 704 +0.19(+3.83%)
Jan 27, 2023 4.980 5.060 4.960 4.960 1,116 +0.04(+0.81%)
Jan 26, 2023 4.920 4.920 4.920 4.920 257 -0.06(-1.20%)
Jan 25, 2023 5.100 5.150 4.950 4.980 2,318 -0.11(-2.16%)
Jan 24, 2023 5.150 5.160 5.090 5.090 2,300 +0.00(+0.00%)
Jan 23, 2023 5.120 5.120 5.090 5.090 292 +0.00(+0.00%)
Jan 20, 2023 5.180 5.180 5.090 5.090 369 -0.06(-1.17%)
Jan 19, 2023 5.290 5.290 5.130 5.150 700 -0.15(-2.83%)
Jan 18, 2023 5.200 5.300 5.160 5.300 922 +0.11(+2.12%)
Jan 17, 2023 5.190 5.190 5.180 5.190 329 -0.05(-0.95%)
Jan 16, 2023 5.050 5.290 5.050 5.240 464 +0.26(+5.22%)
Jan 12, 2023 4.980 4.980 130 +0.24(+5.06%)
Jan 11, 2023 4.720 4.740 4.720 4.740 361 -0.06(-1.25%)
Jan 09, 2023 4.800 9 -0.01(-0.21%)
Jan 06, 2023 4.630 4.840 4.630 4.810 2,012 +0.18(+3.89%)
Jan 05, 2023 4.500 4.630 4.500 4.630 574 +0.13(+2.89%)
Jan 04, 2023 4.400 4.500 4.400 4.500 1,922 +0.12(+2.74%)
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.