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

Aeterna Zentaris (NQ: AEZS )

5.720 UNCHANGED
Last Price Updated: 3:39 PM EDT, Aug 8, 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 (%)
Aug 08, 2024 5.720 0 +0.32(+5.93%)
Aug 07, 2024 5.297 5.736 5.297 5.400 8,445 -0.02(-0.46%)
Aug 06, 2024 5.550 5.550 5.300 5.425 1,174 +0.12(+2.30%)
Aug 05, 2024 5.164 5.551 5.070 5.303 5,539 -0.62(-10.50%)
Aug 02, 2024 5.718 5.925 5.624 5.925 1,656 -0.05(-0.84%)
Aug 01, 2024 5.840 6.362 5.760 5.975 6,687 +0.17(+3.02%)
Jul 31, 2024 5.800 5.800 5.800 5.800 2,494 +0.25(+4.50%)
Jul 30, 2024 5.360 5.607 5.360 5.550 1,116 +0.04(+0.73%)
Jul 29, 2024 5.150 5.730 5.150 5.510 7,179 +0.16(+2.99%)
Jul 26, 2024 5.476 5.476 5.350 5.350 1,669 -0.05(-0.93%)
Jul 24, 2024 5.400 197 -0.03(-0.55%)
Jul 23, 2024 5.430 5.440 5.390 5.430 1,699 +0.00(+0.00%)
Jul 22, 2024 5.580 5.753 5.370 5.430 2,610 -0.42(-7.18%)
Jul 19, 2024 5.997 5.997 5.655 5.850 1,508 -0.12(-2.06%)
Jul 17, 2024 5.973 281 -0.07(-1.11%)
Jul 16, 2024 6.080 6.100 6.000 6.040 1,312 +0.04(+0.67%)
Jul 15, 2024 6.000 6.440 6.000 6.000 4,300 -0.32(-5.04%)
Jul 12, 2024 6.500 6.500 6.039 6.319 5,469 -0.52(-7.62%)
Jul 11, 2024 7.070 7.180 6.276 6.840 11,085 -0.07(-1.01%)
Jul 10, 2024 6.910 7.430 6.900 6.910 26,063 +0.03(+0.44%)
Jul 09, 2024 5.390 7.540 5.390 6.880 97,508 +1.63(+31.05%)
Jul 08, 2024 4.750 5.370 4.750 5.250 13,907 +0.50(+10.53%)
Jul 05, 2024 4.410 4.800 4.410 4.750 38,011 +0.34(+7.71%)
Jul 03, 2024 4.355 4.430 4.355 4.410 847 +0.00(+0.00%)
Jul 02, 2024 4.570 4.731 4.410 4.410 2,429 -0.29(-6.17%)
Jul 01, 2024 4.820 4.850 4.600 4.700 1,445 +0.28(+6.33%)
Jun 28, 2024 4.590 4.590 4.420 4.420 854 -0.13(-2.86%)
Jun 27, 2024 4.410 4.613 4.402 4.550 8,779 +0.09(+2.02%)
Jun 26, 2024 4.400 4.700 4.400 4.460 1,875 -0.10(-2.20%)
Jun 25, 2024 4.480 4.560 4.480 4.560 2,077 +0.06(+1.34%)
Jun 24, 2024 4.660 4.840 4.500 4.500 6,878 -0.09(-1.90%)
Jun 21, 2024 4.500 4.960 3.960 4.587 20,685 -0.03(-0.71%)
Jun 20, 2024 5.840 5.840 4.390 4.620 18,727 -1.44(-23.76%)
Jun 18, 2024 6.020 6.060 5.862 6.060 4,974 +0.15(+2.54%)
Jun 17, 2024 6.210 6.280 5.910 5.910 4,746 -0.54(-8.30%)
Jun 14, 2024 6.400 6.680 6.400 6.445 5,158 -0.16(-2.37%)
Jun 13, 2024 6.632 6.780 6.400 6.602 7,793 -0.05(-0.73%)
Jun 12, 2024 6.910 6.960 6.600 6.650 4,292 -0.24(-3.48%)
Jun 11, 2024 7.160 7.160 6.890 6.890 3,993 -0.41(-5.62%)
Jun 10, 2024 7.230 7.305 7.210 7.300 3,083 -0.04(-0.56%)
Jun 07, 2024 7.330 7.410 7.180 7.341 1,381 -303.61(-97.64%)
Jun 06, 2024 327.12 327.12 307.63 310.95 205 -19.14(-5.80%)
Jun 05, 2024 336.86 336.86 318.65 330.08 119 -15.67(-4.53%)
Jun 04, 2024 352.12 352.12 305.08 345.76 537 -18.23(-5.01%)
Jun 03, 2024 382.63 385.59 352.12 363.98 257 -46.61(-11.35%)
May 31, 2024 422.88 422.88 406.78 410.59 58 -10.17(-2.42%)
May 30, 2024 439.83 444.49 416.10 420.76 372 -13.56(-3.12%)
May 29, 2024 359.75 470.34 359.75 434.32 3,868 +80.08(+22.61%)
May 28, 2024 354.24 368.22 354.24 354.24 198 -0.42(-0.12%)
May 24, 2024 354.24 356.99 354.24 354.66 401 -0.85(-0.24%)
May 23, 2024 354.24 355.51 354.24 355.51 132 +1.27(+0.36%)
May 22, 2024 358.26 358.26 354.24 354.24 56 -0.43(-0.12%)
May 21, 2024 354.67 354.67 354.67 354.67 19 -7.62(-2.10%)
May 20, 2024 361.02 362.29 354.66 362.29 123 +1.27(+0.35%)
May 17, 2024 367.79 367.79 360.59 361.02 133 -2.79(-0.77%)
May 16, 2024 365.68 372.88 354.89 363.81 285 -2.51(-0.68%)
May 15, 2024 361.81 374.15 355.93 366.31 400 +10.87(+3.06%)
May 14, 2024 343.22 361.44 339.41 355.44 293 -0.45(-0.13%)
May 13, 2024 346.19 359.32 338.98 355.90 406 +7.17(+2.06%)
May 10, 2024 330.93 348.73 330.93 348.73 232 +16.53(+4.97%)
May 09, 2024 342.37 344.88 331.78 332.20 282 +1.69(+0.51%)
May 08, 2024 342.80 344.49 330.51 330.51 150 -9.75(-2.86%)
May 07, 2024 338.98 353.39 336.02 340.25 246 +1.69(+0.50%)
May 06, 2024 330.51 338.56 330.51 338.56 139 +8.05(+2.44%)
May 03, 2024 330.51 353.76 327.97 330.51 469 +245.34(+288.06%)
May 02, 2024 90.68 90.68 83.05 85.17 470 -3.39(-3.83%)
May 01, 2024 82.63 91.10 82.63 88.56 1,912 +5.93(+7.18%)
Apr 30, 2024 82.63 87.71 82.63 82.63 456 -0.11(-0.13%)
Apr 29, 2024 83.90 83.90 82.63 82.73 102 -0.16(-0.19%)
Apr 26, 2024 83.26 83.26 82.63 82.89 120 -0.16(-0.19%)
Apr 25, 2024 83.05 83.05 82.63 83.05 276 -0.42(-0.51%)
Apr 24, 2024 83.05 85.17 83.05 83.47 34 +0.00(+0.00%)
Apr 23, 2024 85.59 85.59 83.05 83.47 64 +0.64(+0.77%)
Apr 22, 2024 82.63 84.32 82.63 82.84 570 +0.21(+0.26%)
Apr 19, 2024 83.26 83.26 82.63 82.63 118 -0.28(-0.34%)
Apr 18, 2024 82.63 83.05 82.63 82.91 128 -0.99(-1.18%)
Apr 17, 2024 82.63 83.90 82.63 83.90 21 +1.27(+1.54%)
Apr 16, 2024 82.63 84.32 82.63 82.63 697 -0.42(-0.51%)
Apr 15, 2024 83.47 85.17 83.05 83.05 140 -0.64(-0.76%)
Apr 12, 2024 86.44 87.71 83.69 83.69 293 -4.03(-4.59%)
Apr 11, 2024 87.71 87.71 86.86 87.71 31 +1.06(+1.22%)
Apr 10, 2024 87.71 88.56 83.59 86.65 659 -1.48(-1.68%)
Apr 09, 2024 87.29 88.14 86.86 88.14 205 +0.85(+0.97%)
Apr 08, 2024 83.90 88.56 83.90 87.29 211 +1.69(+1.98%)
Apr 05, 2024 95.76 95.76 82.63 85.59 856 -2.54(-2.88%)
Apr 04, 2024 88.14 91.10 87.71 88.14 123 -0.85(-0.95%)
Apr 03, 2024 89.83 90.18 88.47 88.98 96 -0.50(-0.56%)
Apr 02, 2024 86.02 92.37 85.59 89.49 225 +0.93(+1.05%)
Apr 01, 2024 89.83 92.80 88.56 88.56 451 -4.24(-4.57%)
Mar 28, 2024 86.86 92.80 85.17 92.80 1,170 +4.66(+5.29%)
Mar 27, 2024 83.47 88.98 83.47 88.14 541 +3.39(+4.00%)
Mar 26, 2024 83.90 88.56 83.90 84.75 213 +0.42(+0.50%)
Mar 25, 2024 84.32 88.14 84.32 84.32 99 -3.39(-3.86%)
Mar 22, 2024 83.05 87.71 83.05 87.71 110 +4.24(+5.08%)
Mar 21, 2024 84.75 90.25 83.05 83.47 452 -4.24(-4.83%)
Mar 20, 2024 88.98 91.10 86.44 87.71 605 -1.69(-1.90%)
Mar 19, 2024 91.95 93.22 86.86 89.41 393 +0.42(+0.48%)
Mar 18, 2024 90.68 91.95 86.44 88.98 420 -2.97(-3.23%)
Mar 15, 2024 84.32 94.92 83.91 91.95 1,044 +7.20(+8.50%)
Mar 14, 2024 88.56 88.56 83.06 84.75 312 -1.91(-2.20%)
Mar 13, 2024 84.75 88.78 80.51 86.65 628 +0.21(+0.25%)
Mar 12, 2024 82.63 101.27 80.08 86.44 4,837 +6.78(+8.51%)
Mar 11, 2024 82.20 82.20 78.39 79.66 135 -0.85(-1.05%)
Mar 08, 2024 79.66 83.47 78.39 80.51 142 +2.12(+2.70%)
Mar 07, 2024 79.24 83.47 77.54 78.39 482 -1.69(-2.12%)
Mar 06, 2024 83.05 83.90 80.08 80.08 738 -0.42(-0.53%)
Mar 05, 2024 78.39 81.36 78.39 80.51 145 +0.00(+0.00%)
Mar 04, 2024 83.05 83.05 78.47 80.51 174 +0.00(+0.00%)
Mar 01, 2024 82.20 83.90 79.50 80.51 182 -0.42(-0.52%)
Feb 29, 2024 80.93 83.06 78.39 80.93 338 +1.69(+2.14%)
Feb 28, 2024 79.66 80.51 78.39 79.24 90 -1.69(-2.09%)
Feb 27, 2024 81.78 84.75 78.39 80.93 554 -1.69(-2.05%)
Feb 26, 2024 79.66 83.90 78.39 82.63 549 +2.54(+3.17%)
Feb 23, 2024 72.03 80.08 72.03 80.08 710 +6.60(+8.98%)
Feb 22, 2024 73.73 75.64 71.19 73.49 290 -1.94(-2.57%)
Feb 21, 2024 75.85 77.54 72.03 75.42 139 +1.10(+1.48%)
Feb 20, 2024 77.54 77.54 72.88 74.33 258 -2.94(-3.81%)
Feb 16, 2024 79.66 79.66 75.42 77.27 181 -1.54(-1.95%)
Feb 15, 2024 75.42 80.03 75.42 78.81 65 +3.30(+4.37%)
Feb 14, 2024 79.24 79.24 75.00 75.51 62 -2.91(-3.71%)
Feb 13, 2024 76.27 79.84 76.27 78.42 102 +2.14(+2.81%)
Feb 12, 2024 79.77 79.77 76.27 76.27 102 +0.42(+0.56%)
Feb 09, 2024 76.27 76.53 72.03 75.85 140 +4.03(+5.60%)
Feb 08, 2024 72.46 73.73 71.61 71.82 245 -1.74(-2.36%)
Feb 07, 2024 77.12 77.12 72.88 73.56 158 -2.71(-3.56%)
Feb 06, 2024 71.79 78.81 71.79 76.27 131 +2.12(+2.86%)
Feb 05, 2024 76.69 76.69 71.61 74.15 183 -1.69(-2.23%)
Feb 02, 2024 76.27 76.27 74.15 75.85 268 +0.00(+0.00%)
Feb 01, 2024 74.58 77.54 74.58 75.85 423 -3.39(-4.28%)
Jan 31, 2024 80.66 80.66 77.97 79.24 43 -0.85(-1.06%)
Jan 30, 2024 80.08 81.97 80.08 80.08 76 +0.00(+0.00%)
Jan 29, 2024 79.66 82.20 77.54 80.08 354 -1.27(-1.56%)
Jan 26, 2024 80.51 82.03 78.81 81.36 67 +2.12(+2.67%)
Jan 25, 2024 82.63 82.63 79.24 79.24 706 -1.27(-1.58%)
Jan 24, 2024 82.63 82.63 80.51 80.51 144 -0.85(-1.04%)
Jan 23, 2024 81.03 86.86 81.03 81.36 137 -1.27(-1.54%)
Jan 22, 2024 83.47 83.98 81.36 82.63 251 -2.12(-2.50%)
Jan 19, 2024 82.63 85.17 81.86 84.75 494 +3.39(+4.17%)
Jan 18, 2024 81.36 82.63 80.51 81.36 87 -0.42(-0.52%)
Jan 17, 2024 81.78 83.47 80.51 81.78 256 -1.27(-1.53%)
Jan 16, 2024 84.75 87.03 80.51 83.05 499 -5.08(-5.77%)
Jan 12, 2024 88.56 93.64 86.86 88.14 170 -1.69(-1.89%)
Jan 11, 2024 92.37 95.64 87.29 89.83 477 -3.39(-3.64%)
Jan 10, 2024 95.76 98.73 88.56 93.22 657 +0.85(+0.92%)
Jan 09, 2024 82.20 97.88 81.36 92.37 1,813 +11.02(+13.54%)
Jan 08, 2024 80.93 83.47 80.93 81.36 46 +0.85(+1.05%)
Jan 05, 2024 84.75 84.75 80.51 80.51 246 -3.81(-4.52%)
Jan 04, 2024 80.86 84.32 80.86 84.32 33 +5.08(+6.42%)
Jan 03, 2024 78.39 83.47 77.54 79.24 133 -0.42(-0.53%)
Jan 02, 2024 77.12 84.33 77.12 79.66 198 +0.85(+1.08%)
Dec 29, 2023 79.66 82.20 78.81 78.81 389 -2.97(-3.63%)
Dec 28, 2023 76.69 83.90 76.69 81.78 832 +5.51(+7.22%)
Dec 27, 2023 79.66 79.66 75.42 76.27 507 -0.85(-1.10%)
Dec 26, 2023 80.08 84.27 76.69 77.12 564 -6.36(-7.61%)
Dec 22, 2023 83.05 85.59 81.36 83.47 251 +0.42(+0.51%)
Dec 21, 2023 84.75 85.40 83.05 83.05 196 -1.70(-2.00%)
Dec 20, 2023 86.86 87.92 84.75 84.75 379 -2.97(-3.38%)
Dec 19, 2023 88.56 90.89 87.71 87.71 128 -2.54(-2.82%)
Dec 18, 2023 92.80 92.80 86.86 90.25 384 -0.21(-0.23%)
Dec 15, 2023 92.37 92.37 89.31 90.47 162 -1.91(-2.06%)
Dec 14, 2023 94.92 94.92 88.98 92.37 1,537 +0.64(+0.69%)
Dec 13, 2023 88.56 93.22 86.02 91.74 287 +5.72(+6.65%)
Dec 12, 2023 85.17 88.81 84.93 86.02 274 -2.12(-2.40%)
Dec 11, 2023 91.10 97.03 85.17 88.14 293 -5.08(-5.45%)
Dec 08, 2023 97.03 102.35 91.96 93.22 504 -8.05(-7.95%)
Dec 07, 2023 101.27 101.61 96.40 101.27 330 +6.36(+6.70%)
Dec 06, 2023 90.68 96.19 89.41 94.92 358 +5.72(+6.41%)
Dec 05, 2023 86.96 91.10 86.96 89.19 347 +0.64(+0.72%)
Dec 04, 2023 88.56 91.10 84.75 88.56 282 +0.42(+0.48%)
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.