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 (%)
May 31, 2019 73.75 76.75 72.50 75.00 4,008 +1.00(+1.35%)
May 30, 2019 76.00 77.00 73.75 74.00 4,872 -2.75(-3.58%)
May 29, 2019 78.75 80.50 76.25 76.75 2,724 -2.00(-2.54%)
May 28, 2019 78.50 80.50 77.50 78.75 2,553 +0.25(+0.32%)
May 24, 2019 80.25 81.00 77.50 78.50 2,376 -1.25(-1.57%)
May 23, 2019 78.25 82.00 78.25 79.75 2,667 +1.00(+1.27%)
May 22, 2019 80.25 80.75 78.00 78.75 1,872 -1.75(-2.17%)
May 21, 2019 79.50 84.02 79.00 80.50 4,236 +1.00(+1.26%)
May 20, 2019 79.75 81.00 77.94 79.50 2,669 +0.25(+0.32%)
May 17, 2019 82.50 82.50 76.50 79.25 7,188 -3.25(-3.94%)
May 16, 2019 83.75 87.00 81.75 82.50 3,253 -0.50(-0.60%)
May 15, 2019 79.00 85.25 79.00 83.00 6,225 +4.25(+5.40%)
May 14, 2019 76.75 80.97 73.25 78.75 6,044 +3.00(+3.96%)
May 13, 2019 79.00 79.36 74.00 75.75 7,522 -4.00(-5.02%)
May 10, 2019 78.25 80.75 77.50 79.75 4,584 +0.50(+0.63%)
May 09, 2019 83.75 85.00 78.25 79.25 7,667 -5.00(-5.93%)
May 08, 2019 90.00 92.75 82.25 84.25 16,477 -10.75(-11.32%)
May 07, 2019 93.75 96.75 93.75 95.00 3,583 +0.50(+0.53%)
May 06, 2019 92.00 94.50 89.50 94.50 5,192 +2.00(+2.16%)
May 03, 2019 87.75 93.25 86.75 92.50 5,000 +5.25(+6.02%)
May 02, 2019 91.75 91.75 84.50 87.25 9,761 -3.25(-3.59%)
May 01, 2019 99.00 99.29 90.50 90.50 13,179 -9.00(-9.05%)
Apr 30, 2019 102.25 102.50 98.00 99.50 3,774 -3.75(-3.63%)
Apr 29, 2019 103.75 105.43 100.50 103.25 4,402 +2.75(+2.74%)
Apr 26, 2019 97.75 100.75 97.75 100.50 3,728 +3.00(+3.08%)
Apr 25, 2019 96.75 102.00 96.75 97.50 8,686 +1.25(+1.30%)
Apr 24, 2019 101.25 102.50 95.50 96.25 7,199 -4.25(-4.23%)
Apr 23, 2019 98.25 102.25 98.00 100.50 11,909 +1.25(+1.26%)
Apr 22, 2019 106.25 108.84 97.00 99.25 18,290 -7.00(-6.59%)
Apr 18, 2019 108.50 109.53 105.25 106.25 5,564 -1.50(-1.39%)
Apr 17, 2019 108.50 110.00 103.00 107.75 11,745 -1.00(-0.92%)
Apr 16, 2019 111.25 114.12 107.75 108.75 7,896 -3.25(-2.90%)
Apr 15, 2019 115.25 118.00 106.00 112.00 17,441 -3.75(-3.24%)
Apr 12, 2019 115.00 119.75 115.00 115.75 6,876 +0.75(+0.65%)
Apr 11, 2019 128.75 129.25 113.50 115.00 24,859 -14.50(-11.20%)
Apr 10, 2019 130.25 133.50 128.75 129.50 6,595 -0.75(-0.58%)
Apr 09, 2019 135.00 135.75 127.75 130.25 9,069 -4.75(-3.52%)
Apr 08, 2019 134.50 137.25 132.50 135.00 8,983 -0.75(-0.55%)
Apr 05, 2019 137.00 139.25 133.62 135.75 12,744 +0.00(+0.00%)
Apr 04, 2019 127.50 137.00 126.00 135.75 16,500 +7.00(+5.44%)
Apr 03, 2019 132.00 134.50 126.25 128.75 14,387 -1.00(-0.77%)
Apr 02, 2019 128.50 132.25 117.00 129.75 25,952 +2.25(+1.76%)
Apr 01, 2019 117.75 130.00 116.50 127.50 34,866 +11.25(+9.68%)
Mar 29, 2019 103.75 117.67 103.75 116.25 31,460 +13.00(+12.59%)
Mar 28, 2019 101.75 103.75 101.75 103.25 1,715 +1.75(+1.72%)
Mar 27, 2019 102.25 104.50 100.00 101.50 8,521 -2.25(-2.17%)
Mar 26, 2019 105.75 105.75 101.75 103.75 9,313 -1.00(-0.95%)
Mar 25, 2019 103.25 107.00 100.00 104.75 8,707 +1.25(+1.21%)
Mar 22, 2019 105.75 106.25 99.25 103.50 8,180 -3.25(-3.04%)
Mar 21, 2019 105.75 108.25 104.00 106.75 11,153 +1.50(+1.43%)
Mar 20, 2019 105.50 106.25 103.75 105.25 8,247 -0.25(-0.24%)
Mar 19, 2019 100.50 105.75 100.50 105.50 14,897 +5.50(+5.50%)
Mar 18, 2019 99.75 103.25 97.25 100.00 11,501 +1.00(+1.01%)
Mar 15, 2019 99.50 99.50 95.25 99.00 8,360 -0.50(-0.50%)
Mar 14, 2019 99.00 100.50 98.40 99.50 5,886 -0.50(-0.50%)
Mar 13, 2019 94.00 101.00 93.75 100.00 18,097 +7.75(+8.40%)
Mar 12, 2019 92.00 92.50 90.00 92.25 9,414 +0.50(+0.54%)
Mar 11, 2019 91.75 93.67 90.00 91.75 4,286 +0.50(+0.55%)
Mar 08, 2019 87.50 93.00 87.50 91.25 5,920 +1.00(+1.11%)
Mar 07, 2019 87.50 92.50 87.50 90.25 6,172 +0.25(+0.28%)
Mar 06, 2019 94.75 95.25 88.25 90.00 10,626 -6.50(-6.74%)
Mar 05, 2019 92.00 97.75 91.50 96.50 10,322 +2.00(+2.12%)
Mar 04, 2019 99.00 100.50 90.25 94.50 16,941 -5.50(-5.50%)
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.