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

Aeterna Zentaris (TSX: AEZS )

2.650 -0.010 (-0.38%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 26, 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 (%)
Apr 30, 2021 1.300 1.340 1.280 1.310 174,284 -0.02(-1.50%)
Apr 29, 2021 1.400 1.420 1.290 1.330 294,456 -0.06(-4.32%)
Apr 28, 2021 1.310 1.410 1.270 1.390 447,224 +0.12(+9.45%)
Apr 27, 2021 1.400 1.410 1.270 1.270 281,403 -0.13(-9.29%)
Apr 26, 2021 1.280 1.440 1.250 1.400 598,049 +0.24(+20.69%)
Apr 23, 2021 1.160 1.200 1.150 1.160 42,768 -0.01(-0.85%)
Apr 22, 2021 1.180 1.230 1.160 1.170 92,662 -0.01(-0.85%)
Apr 21, 2021 1.060 1.200 1.050 1.180 156,648 +0.10(+9.26%)
Apr 20, 2021 1.160 1.160 1.070 1.080 141,101 -0.07(-6.09%)
Apr 19, 2021 1.090 1.160 1.060 1.150 137,238 +0.06(+5.50%)
Apr 16, 2021 1.110 1.110 1.040 1.090 190,955 -0.06(-5.22%)
Apr 15, 2021 1.220 1.240 1.130 1.150 187,853 -0.07(-5.74%)
Apr 14, 2021 1.200 1.290 1.200 1.220 214,734 +0.02(+1.67%)
Apr 13, 2021 1.190 1.230 1.160 1.200 205,103 +0.01(+0.84%)
Apr 12, 2021 1.360 1.380 1.160 1.190 449,931 -0.18(-13.14%)
Apr 09, 2021 1.360 1.390 1.340 1.370 163,113 -0.01(-0.72%)
Apr 08, 2021 1.390 1.400 1.350 1.380 191,160 -0.03(-2.13%)
Apr 07, 2021 1.400 1.430 1.360 1.410 304,305 +0.01(+0.71%)
Apr 06, 2021 1.400 1.440 1.340 1.400 254,203 -0.02(-1.41%)
Apr 05, 2021 1.410 1.450 1.390 1.420 293,987 +0.00(+0.00%)
Apr 01, 2021 1.420 1.420 1.420 0 -0.02(-1.39%)
Mar 31, 2021 1.430 1.470 1.400 1.440 258,123 +0.01(+0.70%)
Mar 30, 2021 1.410 1.440 1.330 1.430 357,569 +0.01(+0.70%)
Mar 29, 2021 1.530 1.570 1.400 1.420 643,414 -0.12(-7.79%)
Mar 26, 2021 1.420 1.770 1.420 1.540 1,497,590 +0.10(+6.94%)
Mar 25, 2021 1.400 1.500 1.350 1.440 450,748 +0.04(+2.86%)
Mar 24, 2021 1.490 1.580 1.360 1.400 569,225 -0.11(-7.28%)
Mar 23, 2021 1.610 1.620 1.460 1.510 488,170 -0.10(-6.21%)
Mar 22, 2021 1.680 1.690 1.580 1.610 503,046 -0.09(-5.29%)
Mar 19, 2021 1.580 1.720 1.510 1.700 941,850 +0.11(+6.92%)
Mar 18, 2021 1.660 1.730 1.550 1.590 662,711 -0.11(-6.47%)
Mar 17, 2021 1.600 1.740 1.570 1.700 719,654 +0.01(+0.59%)
Mar 16, 2021 1.950 1.970 1.620 1.690 1,255,577 -0.20(-10.58%)
Mar 15, 2021 1.690 2.180 1.640 1.890 3,449,466 +0.42(+28.57%)
Mar 12, 2021 1.490 1.550 1.430 1.470 416,305 -0.07(-4.55%)
Mar 11, 2021 1.360 1.620 1.320 1.540 1,411,967 +0.27(+21.26%)
Mar 10, 2021 1.360 1.370 1.270 1.270 302,158 -0.06(-4.51%)
Mar 09, 2021 1.460 1.460 1.320 1.330 543,634 -0.03(-2.21%)
Mar 08, 2021 1.180 1.450 1.180 1.360 650,395 +0.18(+15.25%)
Mar 05, 2021 1.190 1.210 0.9900 1.180 592,293 +0.00(+0.00%)
Mar 04, 2021 1.290 1.350 1.150 1.180 436,807 -0.15(-11.28%)
Mar 03, 2021 1.410 1.410 1.300 1.330 386,246 -0.09(-6.34%)
Mar 02, 2021 1.470 1.490 1.410 1.420 256,984 -0.04(-2.74%)
Mar 01, 2021 1.550 1.590 1.440 1.460 509,499 -0.04(-2.67%)
Feb 26, 2021 1.400 1.580 1.350 1.500 397,820 +0.08(+5.63%)
Feb 25, 2021 1.520 1.520 1.370 1.420 377,237 -0.08(-5.33%)
Feb 24, 2021 1.510 1.620 1.490 1.500 506,358 +0.01(+0.67%)
Feb 23, 2021 1.480 1.580 1.330 1.490 652,674 -0.27(-15.34%)
Feb 22, 2021 1.870 1.870 1.710 1.760 382,382 -0.10(-5.38%)
Feb 19, 2021 1.820 1.950 1.780 1.860 430,812 +0.07(+3.91%)
Feb 18, 2021 1.920 1.940 1.730 1.790 426,815 -0.16(-8.21%)
Feb 17, 2021 2.000 2.000 1.890 1.950 892,686 -0.35(-15.22%)
Feb 16, 2021 2.480 2.520 2.280 2.300 441,810 -0.10(-4.17%)
Feb 12, 2021 2.400 2.400 2.400 0 +0.00(+0.00%)
Feb 11, 2021 2.500 2.650 2.300 2.400 857,431 -0.03(-1.23%)
Feb 10, 2021 2.890 2.890 2.130 2.430 1,401,814 -0.34(-12.27%)
Feb 09, 2021 3.560 3.640 2.510 2.770 3,005,837 -1.48(-34.82%)
Feb 08, 2021 1.500 4.630 1.500 4.250 3,513,337 +2.83(+199.30%)
Feb 05, 2021 1.430 1.500 1.310 1.420 699,718 +0.05(+3.65%)
Feb 04, 2021 1.270 1.410 1.220 1.370 759,368 +0.17(+14.17%)
Feb 03, 2021 1.250 1.310 1.180 1.200 844,277 -0.07(-5.51%)
Feb 02, 2021 1.250 1.500 1.140 1.270 1,744,751 +0.38(+42.70%)
Feb 01, 2021 0.8600 0.9100 0.8400 0.8900 137,196 +0.00(+0.00%)
Jan 29, 2021 0.9300 0.9300 0.8500 0.8900 221,547 +0.00(+0.00%)
Jan 28, 2021 1.030 1.030 0.8600 0.8900 580,791 -0.07(-7.29%)
Jan 27, 2021 1.030 1.080 0.8800 0.9600 766,168 +0.13(+15.66%)
Jan 26, 2021 0.8400 0.8700 0.8200 0.8300 120,398 +0.00(+0.00%)
Jan 25, 2021 0.9100 0.9100 0.8200 0.8300 222,256 -0.05(-5.68%)
Jan 22, 2021 0.9600 0.9600 0.8800 0.8800 284,333 -0.09(-9.28%)
Jan 21, 2021 0.9200 1.010 0.8900 0.9700 233,961 +0.07(+7.78%)
Jan 20, 2021 0.9100 1.050 0.8900 0.9000 556,104 +0.02(+2.27%)
Jan 19, 2021 0.9000 0.9500 0.8600 0.8800 215,385 +0.00(+0.00%)
Jan 18, 2021 0.9000 0.9000 0.8400 0.8800 97,369 +0.08(+10.00%)
Jan 15, 2021 0.8600 0.8600 0.7800 0.8000 134,817 -0.04(-4.76%)
Jan 14, 2021 0.8400 0.9100 0.8300 0.8400 195,886 -0.02(-2.33%)
Jan 13, 2021 0.8700 0.9300 0.8000 0.8600 294,098 +0.03(+3.61%)
Jan 12, 2021 0.8500 0.8600 0.7600 0.8300 204,007 +0.00(+0.00%)
Jan 11, 2021 0.7000 0.9300 0.7000 0.8300 740,462 +0.14(+20.29%)
Jan 08, 2021 0.7200 0.7200 0.6500 0.6900 116,766 +0.01(+1.47%)
Jan 07, 2021 0.7200 0.7200 0.6800 0.6800 89,994 -0.01(-1.45%)
Jan 06, 2021 0.6400 0.8000 0.6300 0.6900 314,176 +0.05(+7.81%)
Jan 05, 2021 0.6800 0.6800 0.6100 0.6400 214,834 -0.02(-3.03%)
Jan 04, 2021 0.5100 0.6700 0.5100 0.6600 392,612 +0.12(+22.22%)
Dec 31, 2020 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Dec 30, 2020 0.5200 0.5500 0.5200 0.5200 48,028 +0.00(+0.00%)
Dec 29, 2020 0.5200 0.5400 0.5000 0.5200 46,800 +0.00(+0.00%)
Dec 24, 2020 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Dec 23, 2020 0.5000 0.5600 0.5000 0.5100 136,812 +0.03(+6.25%)
Dec 22, 2020 0.4850 0.5000 0.4600 0.4800 82,652 -0.01(-2.04%)
Dec 21, 2020 0.5000 0.5000 0.4700 0.4900 19,207 +0.00(+0.00%)
Dec 18, 2020 0.4850 0.5000 0.4750 0.4900 20,876 +0.01(+2.08%)
Dec 17, 2020 0.4700 0.4800 0.4600 0.4800 31,207 +0.00(+0.00%)
Dec 16, 2020 0.4800 0.4800 0.4800 0.4800 5,090 +0.00(+0.00%)
Dec 15, 2020 0.4750 0.4800 0.4750 0.4800 7,454 +0.01(+1.05%)
Dec 14, 2020 0.4850 0.4900 0.4650 0.4750 18,951 -0.02(-3.06%)
Dec 11, 2020 0.5000 0.5000 0.4800 0.4900 40,043 +0.00(+0.00%)
Dec 10, 2020 0.4850 0.5100 0.4750 0.4900 38,490 -0.03(-5.77%)
Dec 09, 2020 0.5200 0.5200 0.4700 0.5200 143,530 +0.02(+4.00%)
Dec 08, 2020 0.5100 0.5300 0.5000 0.5000 60,625 +0.02(+4.17%)
Dec 07, 2020 0.5200 0.5400 0.4200 0.4800 166,982 -0.07(-12.73%)
Dec 04, 2020 0.5600 0.5600 0.5300 0.5500 113,642 +0.01(+1.85%)
Dec 03, 2020 0.5700 0.5700 0.5400 0.5400 30,811 -0.02(-3.57%)
Dec 02, 2020 0.5200 0.5800 0.5200 0.5600 65,747 +0.04(+7.69%)
Dec 01, 2020 0.5200 0.5300 0.5100 0.5200 13,354 +0.01(+1.96%)
Nov 30, 2020 0.5200 0.5300 0.5000 0.5100 29,100 -0.01(-1.92%)
Nov 27, 2020 0.5200 0.5400 0.5100 0.5200 35,961 +0.00(+0.00%)
Nov 26, 2020 0.5300 0.5300 0.5200 0.5200 22,201 +0.01(+1.96%)
Nov 25, 2020 0.5200 0.5200 0.5100 0.5100 17,571 -0.02(-3.77%)
Nov 24, 2020 0.5000 0.5300 0.5000 0.5300 45,803 +0.02(+3.92%)
Nov 23, 2020 0.5700 0.5700 0.4900 0.5100 159,912 -0.03(-5.56%)
Nov 20, 2020 0.4500 0.5700 0.4500 0.5400 388,046 +0.10(+21.35%)
Nov 19, 2020 0.4400 0.4450 0.4400 0.4450 1,200 +0.02(+4.71%)
Nov 18, 2020 0.4500 0.4500 0.4250 0.4250 24,031 -0.02(-4.49%)
Nov 17, 2020 0.4400 0.4450 0.4250 0.4450 22,830 -0.02(-3.26%)
Nov 16, 2020 0.4800 0.4800 0.4500 0.4600 19,607 +0.02(+4.55%)
Nov 13, 2020 0.4650 0.4750 0.4400 0.4400 2 -0.03(-5.38%)
Nov 12, 2020 0.4300 0.4750 0.4300 0.4650 72,972 +0.04(+9.41%)
Nov 11, 2020 0.4050 0.4250 0.4050 0.4250 31,505 +0.02(+6.25%)
Nov 10, 2020 0.4000 0.4000 0.3800 0.4000 19,054 +0.01(+2.56%)
Nov 09, 2020 0.4000 0.4000 0.3800 0.3900 35,100 -0.02(-4.88%)
Nov 06, 2020 0.4100 0.4100 0.4000 0.4100 6 -0.01(-1.20%)
Nov 05, 2020 0.4150 0.4250 0.4100 0.4150 12,827 +0.01(+3.75%)
Nov 04, 2020 0.4050 0.4050 0.4000 0.4000 6,018 +0.00(+0.00%)
Nov 03, 2020 0.3950 0.4150 0.3950 0.4000 19,610 +0.01(+1.27%)
Nov 02, 2020 0.4300 0.4300 0.3700 0.3950 77,111 -0.01(-2.47%)
Oct 30, 2020 0.4350 0.4350 0.4000 0.4050 6 -0.03(-7.95%)
Oct 29, 2020 0.4400 0.4450 0.4400 0.4400 78 +0.00(+0.00%)
Oct 28, 2020 0.4500 0.4500 0.4400 0.4400 112 -0.02(-4.35%)
Oct 27, 2020 0.4550 0.4600 0.4500 0.4600 345 -0.01(-1.08%)
Oct 26, 2020 0.4450 0.4900 0.4450 0.4650 343 +0.02(+3.33%)
Oct 23, 2020 0.4600 0.4750 0.4500 0.4500 5 -0.01(-1.10%)
Oct 22, 2020 0.4700 0.4700 0.4500 0.4550 285 -0.01(-1.09%)
Oct 21, 2020 0.4650 0.4650 0.4500 0.4600 638 -0.01(-1.08%)
Oct 20, 2020 0.4650 0.4650 0.4650 0.4650 65 -0.00(-1.06%)
Oct 19, 2020 0.4800 0.4800 0.4700 0.4700 397 -0.02(-3.09%)
Oct 16, 2020 0.4850 0.4950 0.4850 0.4850 2 +0.01(+1.04%)
Oct 15, 2020 0.4800 0.4800 0.4800 0.4800 4,500 -0.03(-5.88%)
Oct 14, 2020 0.5000 0.5100 0.5000 0.5100 3,300 +0.03(+5.15%)
Oct 13, 2020 0.4950 0.5000 0.4850 0.4850 236 -0.04(-6.73%)
Oct 09, 2020 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Oct 08, 2020 0.4700 0.5200 0.4700 0.5100 22,039 +0.01(+2.00%)
Oct 07, 2020 0.4900 0.5100 0.4800 0.5000 22,523 +0.01(+2.04%)
Oct 06, 2020 0.4900 0.4900 0.4900 0.4900 100 +0.00(+0.00%)
Oct 05, 2020 0.4800 0.4900 0.4750 0.4900 90 +0.02(+4.26%)
Oct 02, 2020 0.4600 0.5000 0.4600 0.4700 12 +0.00(+0.00%)
Oct 01, 2020 0.4550 0.4800 0.4550 0.4700 90 +0.00(+0.00%)
Sep 30, 2020 0.4600 0.4800 0.4600 0.4700 157 -0.01(-2.08%)
Sep 29, 2020 0.4650 0.4800 0.4600 0.4800 263 +0.02(+4.35%)
Sep 28, 2020 0.4800 0.4800 0.4550 0.4600 195 -0.02(-4.17%)
Sep 25, 2020 0.4550 0.4800 0.4500 0.4800 2 +0.02(+4.35%)
Sep 24, 2020 0.4750 0.4800 0.4450 0.4600 998 -0.01(-3.16%)
Sep 23, 2020 0.5200 0.5200 0.4750 0.4750 544 -0.04(-6.86%)
Sep 22, 2020 0.4900 0.5300 0.4900 0.5100 102,858 +0.04(+7.37%)
Sep 21, 2020 0.4750 0.4850 0.4750 0.4750 245 -0.02(-3.06%)
Sep 18, 2020 0.4850 0.4900 0.4750 0.4900 3 +0.00(+0.00%)
Sep 17, 2020 0.4800 0.4900 0.4800 0.4900 21,011 +0.01(+2.08%)
Sep 16, 2020 0.4900 0.5000 0.4750 0.4800 857 -0.02(-4.00%)
Sep 15, 2020 0.5100 0.5100 0.4900 0.5000 38,022 +0.01(+1.01%)
Sep 14, 2020 0.4900 0.5000 0.4650 0.4950 1,648 -0.02(-2.94%)
Sep 11, 2020 0.5100 0.5100 0.4900 0.5100 48,221 +0.02(+3.03%)
Sep 10, 2020 0.5000 0.5100 0.4900 0.4950 530 -0.01(-1.00%)
Sep 09, 2020 0.5200 0.5400 0.4900 0.5000 122,864 -0.03(-5.66%)
Sep 08, 2020 0.5200 0.5300 0.5000 0.5300 56,691 +0.02(+3.92%)
Sep 04, 2020 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Sep 03, 2020 0.5700 0.5800 0.5200 0.5200 139,343 -0.04(-7.14%)
Sep 02, 2020 0.5600 0.5800 0.5500 0.5600 14,224 -0.02(-3.45%)
Sep 01, 2020 0.6000 0.6000 0.5500 0.5800 153,381 -0.02(-3.33%)
Aug 31, 2020 0.6000 0.6000 0.5900 0.6000 7,306 +0.00(+0.00%)
Aug 28, 2020 0.6000 0.6200 0.5900 0.6000 41,192 -0.03(-4.76%)
Aug 27, 2020 0.6200 0.6400 0.6000 0.6300 48,572 -0.02(-3.08%)
Aug 26, 2020 0.6500 0.6600 0.6300 0.6500 18,370 +0.00(+0.00%)
Aug 25, 2020 0.6100 0.6500 0.6000 0.6500 25,922 +0.00(+0.00%)
Aug 24, 2020 0.6400 0.6500 0.6100 0.6500 119,841 -0.02(-2.99%)
Aug 21, 2020 0.6600 0.6700 0.6400 0.6700 10,569 +0.01(+1.52%)
Aug 20, 2020 0.7000 0.7000 0.6500 0.6600 46,650 +0.00(+0.00%)
Aug 19, 2020 0.6600 0.6900 0.6600 0.6600 23,932 +0.01(+1.54%)
Aug 18, 2020 0.6700 0.6700 0.6400 0.6500 39,572 -0.03(-4.41%)
Aug 17, 2020 0.7000 0.7000 0.6500 0.6800 43,583 +0.01(+1.49%)
Aug 14, 2020 0.6700 0.6800 0.6500 0.6700 54,085 +0.01(+1.52%)
Aug 13, 2020 0.6300 0.6600 0.6300 0.6600 35,381 -0.01(-1.49%)
Aug 12, 2020 0.7200 0.7200 0.6500 0.6700 128,957 -0.06(-8.22%)
Aug 11, 2020 0.7700 0.7700 0.6900 0.7300 103,811 +0.00(+0.00%)
Aug 10, 2020 0.7000 0.7600 0.6800 0.7300 178,754 +0.08(+12.31%)
Aug 07, 2020 0.5900 0.6800 0.5900 0.6500 149,231 +0.05(+8.33%)
Aug 06, 2020 0.6200 0.6200 0.5900 0.6000 28,100 -0.01(-1.64%)
Aug 05, 2020 0.6000 0.6200 0.5900 0.6100 91,020 +0.04(+7.02%)
Aug 04, 2020 0.6000 0.6000 0.5700 0.5700 70,447 -0.04(-6.56%)
Jul 31, 2020 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Jul 30, 2020 0.6500 0.6600 0.6400 0.6400 27,911 +0.02(+3.23%)
Jul 29, 2020 0.6100 0.6200 0.6100 0.6200 16,300 -0.02(-3.13%)
Jul 28, 2020 0.6600 0.6900 0.6400 0.6400 18,753 +0.01(+1.59%)
Jul 27, 2020 0.6600 0.6600 0.6300 0.6300 71,450 +0.02(+3.28%)
Jul 24, 2020 0.6300 0.6400 0.6000 0.6100 36,500 -0.06(-8.96%)
Jul 23, 2020 0.6700 0.7000 0.6400 0.6700 56,221 +0.00(+0.00%)
Jul 22, 2020 0.6500 0.7200 0.6400 0.6700 164,932 +0.02(+3.08%)
Jul 21, 2020 0.6400 0.6500 0.6100 0.6500 115,700 +0.02(+3.17%)
Jul 20, 2020 0.6200 0.6400 0.6100 0.6300 50,415 +0.01(+1.61%)
Jul 17, 2020 0.6600 0.6600 0.5800 0.6200 146,344 -0.05(-7.46%)
Jul 16, 2020 0.5800 0.7000 0.5700 0.6700 201,200 +0.11(+19.64%)
Jul 15, 2020 0.5500 0.5800 0.5400 0.5600 59,840 +0.00(+0.00%)
Jul 14, 2020 0.5500 0.5600 0.5300 0.5600 79,140 +0.01(+1.82%)
Jul 13, 2020 0.6000 0.6000 0.5500 0.5500 199,444 -0.05(-8.33%)
Jul 10, 2020 0.5800 0.6200 0.5700 0.6000 139,252 +0.02(+3.45%)
Jul 09, 2020 0.6200 0.6200 0.5600 0.5800 74,625 -0.04(-6.45%)
Jul 08, 2020 0.6800 0.6800 0.5900 0.6200 288,126 -0.10(-13.89%)
Jul 07, 2020 0.6800 0.7700 0.6400 0.7200 432,770 +0.17(+30.91%)
Jul 06, 2020 0.5900 0.5900 0.5300 0.5500 184,314 +0.03(+5.77%)
Jul 03, 2020 0.5400 0.5800 0.5100 0.5200 451,164 +0.02(+4.00%)
Jul 02, 2020 0.5600 0.5600 0.5000 0.5000 641,560 -0.60(-54.55%)
Jun 30, 2020 1.100 1.100 1.100 0 -0.06(-5.17%)
Jun 29, 2020 1.150 1.160 1.110 1.160 1,100 -0.01(-0.85%)
Jun 26, 2020 1.210 1.210 1.100 1.170 21,258 -0.03(-2.50%)
Jun 25, 2020 1.250 1.250 1.190 1.200 9,200 +0.03(+2.56%)
Jun 24, 2020 1.190 1.210 1.150 1.170 3,000 -0.04(-3.31%)
Jun 23, 2020 1.200 1.220 1.180 1.210 1,701 -0.01(-0.82%)
Jun 22, 2020 1.220 1.220 1.180 1.220 2,619 +0.00(+0.00%)
Jun 19, 2020 1.250 1.250 1.220 1.220 20,700 -0.05(-3.94%)
Jun 18, 2020 1.250 1.290 1.250 1.270 37,500 -0.01(-0.78%)
Jun 17, 2020 1.260 1.300 1.260 1.280 4,909 -0.02(-1.54%)
Jun 16, 2020 1.320 1.330 1.280 1.300 1,000 +0.00(+0.00%)
Jun 15, 2020 1.280 1.300 1.250 1.300 8,931 -0.02(-1.52%)
Jun 12, 2020 1.360 1.370 1.290 1.320 20,800 -0.01(-0.75%)
Jun 11, 2020 1.500 1.500 1.300 1.330 26,006 -0.25(-15.82%)
Jun 10, 2020 1.590 1.600 1.540 1.580 21,600 -0.03(-1.86%)
Jun 09, 2020 1.570 1.650 1.560 1.610 6,100 +0.02(+1.26%)
Jun 08, 2020 1.500 1.650 1.500 1.590 14,800 +0.04(+2.58%)
Jun 05, 2020 1.610 1.610 1.550 1.550 29,747 -0.04(-2.52%)
Jun 04, 2020 1.580 1.620 1.570 1.590 4,200 +0.02(+1.27%)
Jun 03, 2020 1.550 1.570 1.540 1.570 2,900 +0.01(+0.64%)
Jun 02, 2020 1.580 1.580 1.500 1.560 7,780 -0.02(-1.27%)
Jun 01, 2020 1.560 1.580 1.540 1.580 13,100 -0.01(-0.63%)
May 29, 2020 1.570 1.620 1.570 1.590 3,900 +0.01(+0.63%)
May 28, 2020 1.570 1.750 1.560 1.580 24,949 +0.01(+0.64%)
May 27, 2020 1.540 1.580 1.540 1.570 6,430 +0.02(+1.29%)
May 26, 2020 1.600 1.600 1.550 1.550 4,800 -0.17(-9.88%)
May 25, 2020 1.520 1.720 1.470 1.720 2,800 +0.19(+12.42%)
May 22, 2020 1.610 1.610 1.450 1.530 18,750 -0.07(-4.38%)
May 21, 2020 1.320 1.710 1.320 1.600 61,000 +0.24(+17.65%)
May 20, 2020 1.330 1.360 1.320 1.360 6,350 +0.04(+3.03%)
May 19, 2020 1.320 1.340 1.300 1.320 4,307 +0.00(+0.00%)
May 15, 2020 1.320 1.320 1.320 0 +0.00(+0.00%)
May 14, 2020 1.310 1.340 1.300 1.320 1,600 -0.03(-2.22%)
May 13, 2020 1.400 1.400 1.300 1.350 21,900 -0.07(-4.93%)
May 12, 2020 1.450 1.450 1.410 1.420 3,900 -0.03(-2.07%)
May 11, 2020 1.470 1.480 1.400 1.450 10,300 +0.07(+5.07%)
May 08, 2020 1.530 1.550 1.320 1.380 64,682 -0.14(-9.21%)
May 07, 2020 1.370 1.530 1.250 1.520 45,876 +0.06(+4.11%)
May 06, 2020 1.140 1.740 1.140 1.460 183,176 +0.40(+37.74%)
May 05, 2020 1.050 1.070 1.050 1.060 2,100 +0.01(+0.95%)
May 04, 2020 1.040 1.050 1.040 1.050 996 +0.00(+0.00%)
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.