Skip to main content

Aeterna Zentaris (TSX: AEZS )

2.910 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 2.100 2.180 2.100 2.180 5,100 +0.05(+2.35%)
Apr 27, 2018 2.120 2.150 2.100 2.130 3,000 +0.02(+0.95%)
Apr 26, 2018 2.090 2.110 2.090 2.110 500 +0.00(+0.00%)
Apr 25, 2018 1.970 2.160 1.970 2.110 4,801 +0.15(+7.65%)
Apr 24, 2018 2.070 2.140 1.960 1.960 8,900 -0.08(-3.92%)
Apr 23, 2018 1.990 2.040 1.990 2.040 700 +0.12(+6.25%)
Apr 20, 2018 1.940 1.950 1.920 1.920 1,801 +0.02(+1.05%)
Apr 19, 2018 1.840 1.950 1.840 1.900 3,000 +0.10(+5.56%)
Apr 18, 2018 1.890 1.920 1.800 1.800 11,601 -0.01(-0.55%)
Apr 17, 2018 1.850 1.860 1.810 1.810 1,631 -0.05(-2.69%)
Apr 16, 2018 1.740 1.860 1.740 1.860 7,760 +0.11(+6.29%)
Apr 13, 2018 1.750 1.750 1.720 1.750 1,900 -0.03(-1.69%)
Apr 12, 2018 1.700 1.790 1.700 1.780 5,502 +0.09(+5.33%)
Apr 11, 2018 1.690 1.690 1.670 1.690 2,900 +0.03(+1.81%)
Apr 10, 2018 1.660 1.660 1.660 1.660 500 -0.04(-2.35%)
Apr 09, 2018 1.780 1.780 1.700 1.700 3,600 -0.02(-1.16%)
Apr 06, 2018 1.620 1.730 1.620 1.720 5,450 +0.04(+2.38%)
Apr 05, 2018 1.660 1.700 1.660 1.680 7,696 +0.06(+3.70%)
Apr 04, 2018 1.590 1.660 1.570 1.620 34,926 +0.09(+5.88%)
Apr 03, 2018 1.700 1.700 1.500 1.530 20,790 -0.21(-12.07%)
Apr 02, 2018 1.890 1.890 1.740 1.740 15,410 -0.15(-7.94%)
Mar 29, 2018 1.890 1.890 1.890 0 -0.06(-3.08%)
Mar 28, 2018 2.040 2.040 1.900 1.950 10,557 -0.17(-8.02%)
Mar 27, 2018 2.040 2.130 2.040 2.120 1,500 +0.08(+3.92%)
Mar 26, 2018 2.060 2.060 2.040 2.040 1,700 -0.02(-0.97%)
Mar 23, 2018 2.110 2.110 2.000 2.060 22,750 -0.08(-3.74%)
Mar 22, 2018 2.120 2.160 2.120 2.140 10,500 -0.01(-0.47%)
Mar 21, 2018 2.160 2.160 2.150 2.150 1,500 +0.02(+0.94%)
Mar 20, 2018 2.140 2.140 2.130 2.130 3,800 -0.01(-0.47%)
Mar 19, 2018 2.240 2.240 2.140 2.140 5,600 -0.09(-4.04%)
Mar 16, 2018 2.210 2.240 2.210 2.230 2,670 +0.04(+1.83%)
Mar 15, 2018 2.140 2.220 2.140 2.190 9,700 +0.07(+3.30%)
Mar 14, 2018 2.120 2.120 2.120 2.120 200 -0.04(-1.85%)
Mar 13, 2018 2.150 2.160 2.150 2.160 1,100 +0.00(+0.00%)
Mar 12, 2018 2.160 2.160 2.110 2.160 1,784 -0.04(-1.82%)
Mar 09, 2018 2.150 2.220 2.150 2.200 5,120 +0.10(+4.76%)
Mar 08, 2018 2.030 2.100 2.030 2.100 6,433 +0.00(+0.00%)
Mar 07, 2018 2.060 2.130 2.060 2.100 4,070 +0.02(+0.96%)
Mar 06, 2018 2.150 2.170 2.070 2.080 16,100 -0.06(-2.80%)
Mar 05, 2018 2.280 2.280 2.000 2.140 21,201 -0.14(-6.14%)
Mar 02, 2018 2.240 2.280 2.240 2.280 1,890 +0.11(+5.07%)
Mar 01, 2018 2.310 2.310 2.170 2.170 12,100 -0.13(-5.65%)
Feb 28, 2018 2.330 2.330 2.300 2.300 13,667 -0.05(-2.13%)
Feb 27, 2018 2.400 2.400 2.350 2.350 5,222 -0.05(-2.08%)
Feb 26, 2018 2.380 2.400 2.350 2.400 3,580 +0.04(+1.69%)
Feb 23, 2018 2.360 2.360 2.360 2.360 360 -0.02(-0.84%)
Feb 22, 2018 2.390 2.410 2.380 2.380 2,460 +0.00(+0.00%)
Feb 21, 2018 2.390 2.440 2.380 2.380 2,203 +0.00(+0.00%)
Feb 20, 2018 2.400 2.360 2.360 2.380 2,600 +0.02(+0.85%)
Feb 16, 2018 2.360 2.360 2.360 0 -0.10(-4.07%)
Feb 15, 2018 2.430 2.460 2.400 2.460 11,090 +0.05(+2.07%)
Feb 14, 2018 2.410 2.440 2.380 2.410 1,939 +0.00(+0.00%)
Feb 13, 2018 2.400 2.410 2.300 2.410 5,302 +0.01(+0.42%)
Feb 12, 2018 2.200 2.430 2.200 2.400 6,187 +0.08(+3.45%)
Feb 09, 2018 2.530 2.530 2.190 2.320 28,241 -0.17(-6.83%)
Feb 08, 2018 2.580 2.580 2.420 2.490 5,400 -0.08(-3.11%)
Feb 07, 2018 2.620 2.540 2.570 10,731 -0.02(-0.77%)
Feb 06, 2018 2.600 2.600 2.370 2.590 28,152 +0.03(+1.17%)
Feb 05, 2018 2.530 2.550 2.530 2.560 11,510 -0.02(-0.78%)
Feb 02, 2018 2.690 2.710 2.530 2.580 27,765 -0.08(-3.01%)
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.