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

Aeterna Zentaris (TSX: AEZS )

10.64 -0.15 (-1.39%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 6, 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 (%)
Jul 31, 2019 3.300 3.300 3.250 3.270 1,900 -0.04(-1.21%)
Jul 30, 2019 3.250 3.350 3.240 3.310 6,700 +0.05(+1.53%)
Jul 29, 2019 3.250 3.260 3.170 3.260 2,150 +0.00(+0.00%)
Jul 26, 2019 3.060 3.270 3.060 3.260 4,318 +0.20(+6.54%)
Jul 25, 2019 3.220 3.220 3.060 3.060 5,175 -0.16(-4.97%)
Jul 24, 2019 3.140 3.230 3.040 3.220 7,600 +0.12(+3.87%)
Jul 23, 2019 3.310 3.310 3.100 3.100 3,100 -0.22(-6.63%)
Jul 22, 2019 3.320 3.380 3.250 3.320 13,700 +0.03(+0.91%)
Jul 19, 2019 3.440 3.480 3.260 3.290 5,701 +0.03(+0.92%)
Jul 18, 2019 3.300 3.330 3.100 3.260 13,279 -0.07(-2.10%)
Jul 17, 2019 3.390 3.450 3.300 3.330 8,539 -0.11(-3.20%)
Jul 16, 2019 3.470 3.520 3.430 3.440 7,505 +0.14(+4.24%)
Jul 15, 2019 3.640 3.640 3.300 3.300 4,320 -0.35(-9.59%)
Jul 12, 2019 3.440 3.680 3.440 3.650 7,600 +0.23(+6.73%)
Jul 11, 2019 3.610 3.610 3.420 3.420 4,220 -0.20(-5.52%)
Jul 10, 2019 3.530 3.670 3.530 3.620 5,725 +0.03(+0.84%)
Jul 09, 2019 3.660 3.660 3.520 3.590 5,299 -0.08(-2.18%)
Jul 08, 2019 3.770 3.770 3.550 3.670 9,804 -0.13(-3.42%)
Jul 05, 2019 3.780 3.850 3.710 3.800 7,175 +0.03(+0.80%)
Jul 04, 2019 3.750 3.770 3.750 3.770 1,600 +0.04(+1.07%)
Jul 03, 2019 3.850 3.850 3.700 3.730 8,320 -0.13(-3.37%)
Jul 02, 2019 3.880 3.930 3.820 3.860 12,902 +0.05(+1.31%)
Jun 28, 2019 3.810 3.810 3.810 0 +0.10(+2.70%)
Jun 27, 2019 3.490 3.750 3.490 3.710 13,800 +0.23(+6.61%)
Jun 26, 2019 3.500 3.540 3.460 3.480 8,479 -0.02(-0.57%)
Jun 25, 2019 3.590 3.600 3.500 3.500 8,451 -0.06(-1.69%)
Jun 24, 2019 3.510 3.600 3.500 3.560 11,000 +0.00(+0.00%)
Jun 21, 2019 3.520 3.560 3.380 3.560 5,179 -0.02(-0.56%)
Jun 20, 2019 3.870 3.870 3.500 3.580 15,901 -0.30(-7.73%)
Jun 19, 2019 4.070 4.100 3.830 3.880 8,904 -0.17(-4.20%)
Jun 18, 2019 4.060 4.070 3.880 4.050 11,108 +0.09(+2.27%)
Jun 17, 2019 4.180 4.180 3.730 3.960 31,347 -0.10(-2.46%)
Jun 14, 2019 3.850 4.180 3.530 4.060 38,204 +0.40(+10.93%)
Jun 13, 2019 3.280 3.750 3.280 3.660 42,281 +0.57(+18.45%)
Jun 12, 2019 2.800 3.100 2.800 3.090 16,277 +0.29(+10.36%)
Jun 11, 2019 2.840 2.840 2.730 2.800 14,350 +0.07(+2.56%)
Jun 10, 2019 2.770 2.860 2.680 2.730 18,188 -0.01(-0.36%)
Jun 07, 2019 3.070 3.100 2.640 2.740 63,182 -0.53(-16.21%)
Jun 06, 2019 3.890 3.890 3.250 3.270 34,340 -0.63(-16.15%)
Jun 05, 2019 3.550 3.900 3.550 3.900 3,900 +0.13(+3.45%)
Jun 04, 2019 3.910 3.910 3.700 3.770 12,930 -0.08(-2.08%)
Jun 03, 2019 4.010 4.010 3.800 3.850 8,786 -0.15(-3.75%)
May 31, 2019 3.940 4.130 3.940 4.000 7,100 +0.18(+4.71%)
May 30, 2019 4.150 4.150 3.820 3.820 10,250 -0.34(-8.17%)
May 29, 2019 4.250 4.360 4.140 4.160 14,900 -0.10(-2.35%)
May 28, 2019 4.170 4.320 4.170 4.260 11,600 +0.12(+2.90%)
May 27, 2019 3.990 4.170 3.990 4.140 800 -0.07(-1.66%)
May 24, 2019 4.300 4.330 4.180 4.210 10,211 -0.08(-1.86%)
May 23, 2019 4.280 4.400 4.260 4.290 10,925 +0.03(+0.70%)
May 22, 2019 4.300 4.300 4.220 4.260 6,490 -0.05(-1.16%)
May 21, 2019 4.280 4.480 4.250 4.310 14,850 +0.07(+1.65%)
May 17, 2019 4.240 4.240 4.240 0 -0.19(-4.29%)
May 16, 2019 4.600 4.620 4.410 4.430 14,605 -0.03(-0.67%)
May 15, 2019 4.320 4.550 4.310 4.460 31,332 +0.17(+3.96%)
May 14, 2019 4.040 4.300 3.980 4.290 15,425 +0.23(+5.67%)
May 13, 2019 4.150 4.230 3.990 4.060 17,825 -0.22(-5.14%)
May 10, 2019 4.300 4.320 4.170 4.280 26,800 -0.01(-0.23%)
May 09, 2019 4.480 4.480 4.240 4.290 21,526 -0.26(-5.71%)
May 08, 2019 4.950 4.980 4.430 4.550 35,660 -0.56(-10.96%)
May 07, 2019 5.080 5.200 5.070 5.110 13,933 +0.06(+1.19%)
May 06, 2019 4.900 5.060 4.860 5.050 13,300 +0.08(+1.61%)
May 03, 2019 4.680 5.000 4.670 4.970 14,650 +0.25(+5.30%)
May 02, 2019 4.880 4.910 4.650 4.720 21,459 -0.16(-3.28%)
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.