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, 2018 65.00 66.00 55.00 59.25 34,265 -6.25(-9.54%)
May 30, 2018 62.25 66.25 61.25 65.50 36,490 +4.50(+7.38%)
May 29, 2018 53.75 62.00 52.50 61.00 47,782 +7.00(+12.96%)
May 25, 2018 54.00 54.00 54.00 0 +3.26(+6.41%)
May 24, 2018 48.25 51.51 48.02 50.74 8,181 +2.23(+4.60%)
May 23, 2018 47.75 50.00 47.26 48.52 4,846 +0.52(+1.07%)
May 22, 2018 48.25 49.75 47.75 48.00 5,853 -1.25(-2.54%)
May 21, 2018 49.00 49.50 47.52 49.25 7,441 +2.25(+4.79%)
May 18, 2018 48.25 48.25 46.75 47.00 4,706 -0.50(-1.05%)
May 17, 2018 47.50 47.50 45.25 47.50 7,461 +1.75(+3.83%)
May 16, 2018 47.75 47.98 45.00 45.75 9,946 -1.25(-2.66%)
May 15, 2018 49.50 49.50 46.50 47.00 12,937 +0.50(+1.08%)
May 14, 2018 46.75 47.00 45.75 46.50 7,231 +1.75(+3.90%)
May 11, 2018 42.00 46.25 41.42 44.75 9,255 +2.88(+6.87%)
May 10, 2018 42.50 43.00 41.25 41.88 3,789 -0.88(-2.05%)
May 09, 2018 46.25 46.25 41.75 42.75 9,286 -2.00(-4.47%)
May 08, 2018 54.50 54.75 43.77 44.75 24,826 -2.75(-5.79%)
May 07, 2018 46.75 47.50 45.50 47.50 7,708 +0.75(+1.60%)
May 04, 2018 47.50 47.50 45.25 46.75 3,583 +0.00(+0.00%)
May 03, 2018 45.25 47.23 44.27 46.75 7,345 +2.75(+6.25%)
May 02, 2018 42.50 44.25 42.25 44.00 3,849 +2.00(+4.76%)
May 01, 2018 42.50 42.50 41.75 42.00 2,129 +0.60(+1.46%)
Apr 30, 2018 42.25 42.50 41.25 41.40 2,583 -0.33(-0.79%)
Apr 27, 2018 41.25 42.00 40.75 41.73 2,160 +1.23(+3.02%)
Apr 26, 2018 41.25 41.25 39.77 40.50 3,390 -0.75(-1.82%)
Apr 25, 2018 40.00 42.00 37.75 41.25 3,041 +2.50(+6.46%)
Apr 24, 2018 40.50 41.75 38.25 38.75 4,398 -1.50(-3.73%)
Apr 23, 2018 38.75 40.98 38.25 40.25 2,902 +1.25(+3.21%)
Apr 20, 2018 37.50 39.95 37.02 39.00 1,324 +1.50(+4.00%)
Apr 19, 2018 36.75 38.60 36.00 37.50 3,174 +0.50(+1.35%)
Apr 18, 2018 36.25 38.00 35.30 37.00 4,353 +1.25(+3.50%)
Apr 17, 2018 36.25 37.25 35.75 35.75 1,868 -1.50(-4.03%)
Apr 16, 2018 35.00 37.75 34.45 37.25 3,789 +1.25(+3.47%)
Apr 13, 2018 35.75 36.25 34.30 36.00 2,414 +0.75(+2.13%)
Apr 12, 2018 34.00 36.23 33.50 35.25 3,037 +2.00(+6.02%)
Apr 11, 2018 32.75 34.00 32.50 33.25 1,702 +0.50(+1.53%)
Apr 10, 2018 34.00 34.00 32.50 32.75 4,098 -1.25(-3.68%)
Apr 09, 2018 34.00 35.00 33.00 34.00 2,352 +0.25(+0.73%)
Apr 06, 2018 33.00 34.80 32.50 33.75 4,582 +1.00(+3.06%)
Apr 05, 2018 31.25 33.50 31.02 32.75 5,043 +1.25(+3.97%)
Apr 04, 2018 29.75 32.50 28.00 31.50 9,834 +1.75(+5.88%)
Apr 03, 2018 32.00 33.25 28.75 29.75 11,808 -3.50(-10.53%)
Apr 02, 2018 36.25 37.25 33.00 33.25 7,362 -3.25(-8.90%)
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%)
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.