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

Aeterna Zentaris (TSX: AEZS )

10.76 -0.73 (-6.35%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 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 (%)
Oct 31, 2017 2.450 2.480 2.380 2.420 19,664 +0.02(+0.83%)
Oct 30, 2017 2.430 2.450 2.400 2.400 2,714 -0.01(-0.41%)
Oct 27, 2017 2.440 2.480 2.360 2.410 3,989 +0.00(+0.00%)
Oct 26, 2017 2.480 2.480 2.370 2.410 22,517 -0.07(-2.82%)
Oct 25, 2017 2.520 2.530 2.370 2.480 23,570 -0.05(-1.98%)
Oct 24, 2017 2.560 2.600 2.510 2.530 12,076 +0.01(+0.40%)
Oct 23, 2017 2.560 2.610 2.520 2.520 10,000 -0.04(-1.56%)
Oct 20, 2017 2.550 2.610 2.520 2.560 17,170 +0.04(+1.59%)
Oct 19, 2017 2.460 2.560 2.400 2.520 18,757 -0.02(-0.79%)
Oct 18, 2017 2.620 2.640 2.540 2.540 15,120 -0.09(-3.42%)
Oct 17, 2017 2.720 2.720 2.560 2.630 43,480 -0.07(-2.59%)
Oct 16, 2017 2.800 2.870 2.640 2.700 19,950 -0.12(-4.26%)
Oct 13, 2017 2.940 2.940 2.790 2.820 41,021 -0.05(-1.74%)
Oct 12, 2017 2.750 3.090 2.750 2.870 86,199 +0.16(+5.90%)
Oct 11, 2017 2.660 2.930 2.660 2.710 68,804 +0.08(+3.04%)
Oct 10, 2017 2.640 2.660 2.560 2.630 7,881 -0.02(-0.75%)
Oct 06, 2017 2.660 2.690 2.570 2.650 36,220 +0.04(+1.53%)
Oct 05, 2017 2.560 2.710 2.510 2.610 18,986 +0.10(+3.98%)
Oct 04, 2017 2.420 2.590 2.420 2.510 31,410 -0.07(-2.71%)
Oct 03, 2017 2.570 2.590 2.540 2.580 9,990 -0.03(-1.15%)
Oct 02, 2017 2.550 2.650 2.530 2.610 9,695 +0.04(+1.56%)
Sep 29, 2017 2.570 2.630 2.530 2.570 18,585 -0.06(-2.28%)
Sep 28, 2017 2.650 2.650 2.560 2.630 3,923 +0.04(+1.54%)
Sep 27, 2017 2.610 2.640 2.520 2.590 17,862 -0.06(-2.26%)
Sep 26, 2017 2.770 2.770 2.600 2.650 10,884 -0.09(-3.28%)
Sep 25, 2017 2.650 2.750 2.590 2.740 29,940 +0.10(+3.79%)
Sep 22, 2017 2.770 2.790 2.630 2.640 21,150 +0.04(+1.54%)
Sep 21, 2017 2.590 2.660 2.500 2.600 26,903 -0.03(-1.14%)
Sep 20, 2017 2.620 2.840 2.580 2.630 93,883 +0.04(+1.54%)
Sep 19, 2017 2.430 2.680 2.430 2.590 60,150 +0.17(+7.02%)
Sep 18, 2017 2.350 2.430 2.340 2.420 16,749 +0.09(+3.86%)
Sep 15, 2017 2.390 2.390 2.330 2.330 3,000 -0.03(-1.27%)
Sep 14, 2017 2.440 2.440 2.340 2.360 20,458 -0.04(-1.67%)
Sep 13, 2017 2.480 2.480 2.350 2.400 19,125 -0.04(-1.64%)
Sep 12, 2017 2.520 2.520 2.400 2.440 11,675 -0.01(-0.41%)
Sep 11, 2017 2.250 2.510 2.250 2.450 32,377 +0.22(+9.87%)
Sep 08, 2017 2.220 2.280 2.200 2.230 8,514 -0.02(-0.89%)
Sep 07, 2017 2.250 2.300 2.240 2.250 4,600 -0.05(-2.17%)
Sep 06, 2017 2.290 2.330 2.250 2.300 8,580 -0.01(-0.43%)
Sep 05, 2017 2.370 2.370 2.310 2.310 15,800 -0.05(-2.12%)
Sep 01, 2017 2.460 2.460 2.330 2.360 15,963 -0.04(-1.67%)
Aug 31, 2017 2.430 2.470 2.380 2.400 11,850 -0.01(-0.41%)
Aug 30, 2017 2.380 2.420 2.370 2.410 1,050 +0.00(+0.00%)
Aug 29, 2017 2.400 2.480 2.330 2.410 23,263 -0.07(-2.82%)
Aug 28, 2017 2.390 2.500 2.390 2.480 21,800 +0.08(+3.33%)
Aug 25, 2017 2.350 2.460 2.320 2.400 34,980 +0.11(+4.80%)
Aug 24, 2017 2.310 2.310 2.270 2.290 13,910 -0.05(-2.14%)
Aug 23, 2017 2.340 2.380 2.270 2.340 14,722 -0.03(-1.27%)
Aug 22, 2017 2.310 2.390 2.310 2.370 6,417 -0.03(-1.25%)
Aug 21, 2017 2.370 2.400 2.270 2.400 8,700 +0.04(+1.69%)
Aug 18, 2017 2.280 2.360 2.150 2.360 38,150 +0.02(+0.85%)
Aug 17, 2017 2.460 2.460 2.310 2.340 79,612 -0.12(-4.88%)
Aug 16, 2017 2.660 2.660 2.460 2.460 34,129 -0.19(-7.17%)
Aug 15, 2017 2.610 2.710 2.580 2.650 65,342 -0.04(-1.49%)
Aug 14, 2017 2.670 2.790 2.580 2.690 251,791 +0.10(+3.86%)
Aug 11, 2017 2.370 2.920 2.340 2.590 406,238 +0.42(+19.35%)
Aug 10, 2017 2.200 2.280 2.100 2.170 78,152 -0.13(-5.65%)
Aug 09, 2017 2.280 2.370 2.160 2.300 96,515 +0.01(+0.44%)
Aug 08, 2017 2.540 2.540 2.260 2.290 90,957 -0.22(-8.76%)
Aug 04, 2017 2.370 2.700 2.270 2.510 180,906 +0.26(+11.56%)
Aug 03, 2017 2.100 2.350 1.940 2.250 176,211 +0.19(+9.22%)
Aug 02, 2017 2.210 2.260 2.030 2.060 47,323 -0.09(-4.19%)
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.