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

Aeterna Zentaris (TSX: AEZS )

2.670 UNCHANGED
Streaming Delayed Price Updated: 12:03 PM EDT, Apr 18, 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 (%)
Apr 30, 2020 1.080 1.090 1.000 1.090 5,059 +0.00(+0.00%)
Apr 29, 2020 1.120 1.130 1.090 1.090 4,314 -0.01(-0.91%)
Apr 28, 2020 1.260 1.260 1.100 1.100 5,122 -0.07(-5.98%)
Apr 27, 2020 1.130 1.170 1.130 1.170 8,450 +0.07(+6.36%)
Apr 24, 2020 1.100 1.100 1.100 1.100 13,400 -0.01(-0.90%)
Apr 23, 2020 1.110 1.110 1.110 2 +0.00(+0.00%)
Apr 21, 2020 1.110 1.110 1.110 0 -0.06(-5.13%)
Apr 20, 2020 1.160 1.200 1.160 1.170 4,413 -0.01(-0.85%)
Apr 17, 2020 1.150 1.190 1.150 1.180 6,829 +0.04(+3.51%)
Apr 16, 2020 1.250 1.250 1.110 1.140 32,800 -0.12(-9.52%)
Apr 15, 2020 1.280 1.310 1.150 1.260 12,710 +0.03(+2.44%)
Apr 14, 2020 1.060 1.230 1.060 1.230 61,076 +0.21(+20.59%)
Apr 13, 2020 1.020 1.040 1.020 1.020 4,850 +0.05(+5.15%)
Apr 09, 2020 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
Apr 08, 2020 0.9600 1.000 0.9200 1.000 29,250 +0.02(+2.04%)
Apr 07, 2020 1.070 1.070 0.8300 0.9800 98,025 -0.07(-6.67%)
Apr 06, 2020 0.7500 1.080 0.7400 1.050 140,818 +0.34(+47.89%)
Apr 03, 2020 0.6600 0.7100 0.6300 0.7100 18,150 +0.05(+7.58%)
Apr 02, 2020 0.6900 0.6900 0.6600 0.6600 15,000 -0.04(-5.71%)
Apr 01, 2020 0.7100 0.7300 0.6800 0.7000 15,700 -0.02(-2.78%)
Mar 31, 2020 0.7200 0.7200 0.7200 0.7200 2,500 +0.01(+1.41%)
Mar 30, 2020 0.7700 0.7900 0.7100 0.7100 15,350 -0.03(-4.05%)
Mar 27, 2020 0.7000 0.7500 0.7000 0.7400 9,012 -0.03(-3.90%)
Mar 26, 2020 0.6900 0.7700 0.6900 0.7700 4,700 +0.11(+16.67%)
Mar 25, 2020 0.7900 0.7900 0.6600 0.6600 41,999 -0.04(-5.71%)
Mar 24, 2020 0.7700 0.7700 0.6900 0.7000 8,610 +0.00(+0.00%)
Mar 23, 2020 0.7300 0.7800 0.6800 0.7000 18,559 +0.01(+1.45%)
Mar 20, 2020 0.6800 0.6900 0.6200 0.6900 15,400 +0.02(+2.99%)
Mar 19, 2020 0.7000 0.7000 0.6400 0.6700 7,300 +0.08(+13.56%)
Mar 18, 2020 0.7100 0.7100 0.5900 0.5900 22,740 -0.12(-16.90%)
Mar 17, 2020 0.6200 0.7100 0.6200 0.7100 13,600 -0.03(-4.05%)
Mar 16, 2020 0.7200 0.7400 0.6600 0.7400 9,700 +0.01(+1.37%)
Mar 13, 2020 0.7800 0.8000 0.7300 0.7300 38,194 -0.05(-6.41%)
Mar 12, 2020 0.8000 0.8400 0.7800 0.7800 30,050 -0.13(-14.29%)
Mar 11, 2020 0.9500 0.9600 0.9100 0.9100 23,499 -0.05(-5.21%)
Mar 10, 2020 0.9600 0.9800 0.8100 0.9600 72,000 +0.04(+4.35%)
Mar 09, 2020 0.9600 1.000 0.9000 0.9200 22,100 -0.09(-8.91%)
Mar 06, 2020 1.060 1.060 1.000 1.010 14,286 -0.02(-1.94%)
Mar 05, 2020 1.100 1.100 1.010 1.030 16,940 +0.01(+0.98%)
Mar 04, 2020 1.020 1.120 1.020 1.020 6,800 -0.02(-1.92%)
Mar 03, 2020 0.9900 1.140 0.9900 1.040 32,804 -0.01(-0.95%)
Mar 02, 2020 1.080 1.080 1.000 1.050 92,250 +0.00(+0.00%)
Feb 28, 2020 1.070 1.100 1.050 1.050 30,185 -0.10(-8.70%)
Feb 27, 2020 1.180 1.180 1.060 1.150 35,785 -0.04(-3.36%)
Feb 26, 2020 1.210 1.230 1.180 1.190 11,990 -0.03(-2.46%)
Feb 25, 2020 1.270 1.270 1.200 1.220 8,400 -0.04(-3.17%)
Feb 24, 2020 1.300 1.300 1.150 1.260 43,830 -0.06(-4.55%)
Feb 21, 2020 1.330 1.350 1.280 1.320 82,361 -0.01(-0.75%)
Feb 20, 2020 1.400 1.460 1.310 1.330 213,775 -0.47(-26.11%)
Feb 19, 2020 1.600 1.830 1.600 1.800 50,700 +0.18(+11.11%)
Feb 18, 2020 1.560 1.800 1.550 1.620 66,824 +0.05(+3.18%)
Feb 14, 2020 1.570 1.570 1.570 0 +0.05(+3.29%)
Feb 13, 2020 1.580 1.590 1.520 1.520 10,594 -0.03(-1.94%)
Feb 12, 2020 1.530 1.590 1.530 1.550 3,900 +0.03(+1.97%)
Feb 11, 2020 1.480 1.590 1.480 1.520 5,200 +0.04(+2.70%)
Feb 10, 2020 1.490 1.540 1.480 1.480 2,600 +0.00(+0.00%)
Feb 07, 2020 1.530 1.530 1.480 1.480 9,694 +0.00(+0.00%)
Feb 06, 2020 1.550 1.550 1.480 1.480 16,200 -0.06(-3.90%)
Feb 05, 2020 1.400 1.580 1.400 1.540 3,342 +0.17(+12.41%)
Feb 04, 2020 1.390 1.420 1.360 1.370 9,803 -0.01(-0.72%)
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.