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 (%)
Jan 31, 2020 27.50 27.86 25.25 26.62 7,600 -1.12(-4.05%)
Jan 30, 2020 30.00 30.00 27.50 27.75 4,550 -1.75(-5.93%)
Jan 29, 2020 28.75 30.50 27.75 29.50 4,812 +1.50(+5.36%)
Jan 28, 2020 29.50 31.25 28.25 28.00 7,275 -2.00(-6.67%)
Jan 27, 2020 29.75 31.00 28.75 30.00 7,904 -0.25(-0.83%)
Jan 24, 2020 33.75 33.75 30.25 30.25 6,456 -3.00(-9.02%)
Jan 23, 2020 34.50 34.50 31.62 33.25 6,574 -1.25(-3.62%)
Jan 22, 2020 34.50 35.75 31.25 34.50 19,879 -1.50(-4.17%)
Jan 21, 2020 27.75 38.50 27.75 36.00 63,784 +8.75(+32.11%)
Jan 17, 2020 26.25 27.50 26.25 27.25 5,048 +0.50(+1.87%)
Jan 16, 2020 26.25 28.00 26.25 26.75 4,321 +0.00(+0.00%)
Jan 15, 2020 27.25 27.25 26.00 26.75 2,784 +0.25(+0.94%)
Jan 14, 2020 27.00 27.00 25.25 26.50 4,773 +0.11(+0.42%)
Jan 13, 2020 26.75 27.75 26.25 26.39 9,664 +0.39(+1.50%)
Jan 10, 2020 26.00 26.00 25.25 26.00 3,912 +0.75(+2.97%)
Jan 09, 2020 26.50 27.50 25.12 25.25 10,727 -2.50(-9.02%)
Jan 08, 2020 24.75 28.75 23.62 27.75 15,850 +3.50(+14.42%)
Jan 07, 2020 22.00 24.62 22.00 24.25 5,142 +1.22(+5.30%)
Jan 06, 2020 22.50 23.40 21.50 23.04 2,929 +1.04(+4.70%)
Jan 03, 2020 22.00 22.75 21.25 22.00 5,716 -0.04(-0.17%)
Jan 02, 2020 23.00 23.41 22.00 22.04 6,855 -0.71(-3.13%)
Dec 31, 2019 21.75 23.88 21.75 22.75 12,556 -1.00(-4.21%)
Dec 30, 2019 20.75 24.00 20.00 23.75 11,042 +3.24(+15.80%)
Dec 27, 2019 20.02 21.00 19.96 20.51 4,016 +0.14(+0.66%)
Dec 26, 2019 20.25 20.62 20.00 20.38 3,050 -0.20(-1.00%)
Dec 24, 2019 20.50 21.25 20.00 20.58 3,364 +0.08(+0.39%)
Dec 23, 2019 19.98 21.23 19.69 20.50 5,737 +0.52(+2.62%)
Dec 20, 2019 20.00 20.24 19.00 19.98 6,824 -0.27(-1.35%)
Dec 19, 2019 20.25 21.00 20.00 20.25 3,797 +0.25(+1.25%)
Dec 18, 2019 19.50 20.62 19.50 20.00 4,612 +0.71(+3.68%)
Dec 17, 2019 19.88 20.25 19.00 19.29 5,398 -0.21(-1.09%)
Dec 16, 2019 19.40 20.50 19.25 19.50 6,128 -0.50(-2.51%)
Dec 13, 2019 20.25 20.75 20.00 20.00 3,816 -0.31(-1.51%)
Dec 12, 2019 20.00 20.94 19.98 20.31 5,773 +0.30(+1.51%)
Dec 11, 2019 20.38 21.00 20.00 20.01 6,763 -0.64(-3.10%)
Dec 10, 2019 21.25 21.25 20.25 20.65 4,043 -0.58(-2.72%)
Dec 09, 2019 21.97 22.22 20.25 21.23 5,787 -0.15(-0.69%)
Dec 06, 2019 21.75 22.22 21.25 21.38 5,232 -0.38(-1.72%)
Dec 05, 2019 22.25 22.25 21.69 21.75 4,396 -0.09(-0.39%)
Dec 04, 2019 21.75 22.29 21.50 21.84 10,278 +0.09(+0.39%)
Dec 03, 2019 22.50 22.50 21.75 21.75 4,565 -0.62(-2.79%)
Dec 02, 2019 22.50 22.50 21.91 22.38 1,336 -0.12(-0.56%)
Nov 29, 2019 22.48 23.09 21.77 22.50 2,428 +0.00(+0.02%)
Nov 27, 2019 21.50 22.59 21.50 22.50 2,236 +0.37(+1.67%)
Nov 26, 2019 23.00 23.07 21.75 22.12 4,932 -0.37(-1.66%)
Nov 25, 2019 22.50 23.25 22.00 22.50 4,308 +0.02(+0.11%)
Nov 22, 2019 22.50 22.50 22.00 22.47 2,124 +0.22(+1.00%)
Nov 21, 2019 23.34 23.75 22.07 22.25 4,882 -1.25(-5.31%)
Nov 20, 2019 23.00 24.00 23.00 23.50 1,457 -0.07(-0.28%)
Nov 19, 2019 23.75 23.75 22.75 23.56 1,817 +0.14(+0.58%)
Nov 18, 2019 25.00 25.00 21.80 23.43 6,970 -1.28(-5.16%)
Nov 15, 2019 25.00 25.50 24.26 24.70 1,736 -0.55(-2.17%)
Nov 14, 2019 25.25 25.75 24.25 25.25 4,233 +0.00(+0.00%)
Nov 13, 2019 25.75 26.25 24.50 25.25 3,222 -0.38(-1.46%)
Nov 12, 2019 25.75 26.25 25.00 25.62 6,554 -0.12(-0.49%)
Nov 11, 2019 26.25 27.00 25.75 25.75 4,328 -0.50(-1.90%)
Nov 08, 2019 26.25 27.50 25.25 26.25 7,904 +0.75(+2.94%)
Nov 07, 2019 25.75 26.25 25.00 25.50 4,021 -0.25(-0.97%)
Nov 06, 2019 25.25 26.75 25.25 25.75 2,404 -0.35(-1.34%)
Nov 05, 2019 24.86 27.50 23.06 26.10 17,504 +1.81(+7.46%)
Nov 04, 2019 23.50 24.29 23.50 24.29 2,830 +0.21(+0.87%)
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.