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 (%)
Oct 31, 2019 43.22 44.07 42.37 42.97 1,679 -0.25(-0.57%)
Oct 30, 2019 44.07 44.07 42.37 43.22 1,840 -1.38(-3.09%)
Oct 29, 2019 43.22 44.92 42.37 44.60 1,403 +1.80(+4.21%)
Oct 28, 2019 44.92 46.18 42.37 42.80 2,926 -1.69(-3.81%)
Oct 25, 2019 46.61 46.61 44.07 44.49 3,075 -1.27(-2.78%)
Oct 24, 2019 47.03 47.03 44.49 45.76 1,953 +0.00(+0.00%)
Oct 23, 2019 44.07 46.61 44.07 45.76 2,602 +2.54(+5.88%)
Oct 22, 2019 43.64 46.61 42.37 43.22 1,769 -1.27(-2.86%)
Oct 21, 2019 44.92 47.46 44.49 44.49 3,939 -0.85(-1.87%)
Oct 18, 2019 42.37 50.42 42.33 45.34 12,460 +2.97(+7.00%)
Oct 17, 2019 36.86 43.64 36.86 42.37 4,426 +5.08(+13.64%)
Oct 16, 2019 38.14 38.56 35.58 37.29 4,123 +0.00(+0.00%)
Oct 15, 2019 38.03 39.40 36.87 37.29 2,672 -0.42(-1.12%)
Oct 14, 2019 38.14 38.60 36.86 37.71 1,148 -0.53(-1.37%)
Oct 11, 2019 38.14 40.07 36.86 38.24 3,089 -0.55(-1.41%)
Oct 10, 2019 40.08 40.08 37.71 38.78 2,386 +0.65(+1.70%)
Oct 09, 2019 42.37 42.80 34.43 38.14 5,674 -2.86(-6.97%)
Oct 08, 2019 41.41 42.80 40.25 40.99 3,654 -0.74(-1.77%)
Oct 07, 2019 44.07 44.07 41.10 41.73 2,971 -0.47(-1.12%)
Oct 04, 2019 42.37 43.22 41.41 42.20 2,414 -0.17(-0.40%)
Oct 03, 2019 42.37 43.64 41.23 42.37 3,540 +0.00(+0.00%)
Oct 02, 2019 43.22 45.76 41.95 42.37 4,127 -0.85(-1.96%)
Oct 01, 2019 44.07 45.13 42.80 43.22 5,329 -0.42(-0.97%)
Sep 30, 2019 42.80 45.40 41.10 43.64 5,584 +1.44(+3.41%)
Sep 27, 2019 47.88 50.85 41.10 42.20 11,358 -4.83(-10.27%)
Sep 26, 2019 50.00 50.85 45.76 47.03 7,976 -2.54(-5.13%)
Sep 25, 2019 54.24 55.08 49.15 49.58 6,218 -4.66(-8.59%)
Sep 24, 2019 54.24 57.20 52.12 54.24 4,912 +0.85(+1.59%)
Sep 23, 2019 55.08 58.47 52.54 53.39 8,371 -0.85(-1.56%)
Sep 20, 2019 67.80 70.76 53.81 54.24 27,397 -15.68(-22.42%)
Sep 19, 2019 69.49 74.15 67.80 69.92 1,549 +0.64(+0.93%)
Sep 18, 2019 72.88 75.85 66.74 69.27 4,664 -3.61(-4.95%)
Sep 17, 2019 76.27 77.54 72.46 72.88 1,775 -2.97(-3.91%)
Sep 16, 2019 76.27 78.81 75.00 75.85 2,647 +0.00(+0.00%)
Sep 13, 2019 79.24 79.87 75.85 75.85 2,624 -3.39(-4.28%)
Sep 12, 2019 79.24 80.93 78.39 79.24 717 +0.42(+0.54%)
Sep 11, 2019 78.39 81.78 77.12 78.81 1,877 +0.00(+0.00%)
Sep 10, 2019 74.58 79.66 74.58 78.81 1,400 +3.81(+5.08%)
Sep 09, 2019 77.12 79.33 75.00 75.00 3,527 -3.81(-4.84%)
Sep 06, 2019 77.12 82.67 76.27 78.81 2,697 +2.97(+3.91%)
Sep 05, 2019 84.75 84.75 75.00 75.85 5,505 -7.20(-8.67%)
Sep 04, 2019 89.41 89.83 80.93 83.05 5,685 -5.51(-6.22%)
Sep 03, 2019 97.46 97.46 88.14 88.56 1,895 -6.36(-6.70%)
Aug 30, 2019 100.00 102.54 93.43 94.92 1,130 -6.78(-6.67%)
Aug 29, 2019 89.41 108.90 88.56 101.69 5,935 +13.56(+15.38%)
Aug 28, 2019 83.47 88.14 82.20 88.14 4,014 +4.66(+5.58%)
Aug 27, 2019 85.17 87.29 81.57 83.47 3,008 -2.54(-2.96%)
Aug 26, 2019 88.98 88.98 85.17 86.02 1,555 -2.12(-2.40%)
Aug 23, 2019 86.86 89.41 86.02 88.14 868 +0.00(+0.00%)
Aug 22, 2019 88.14 88.98 87.29 88.14 437 +0.42(+0.48%)
Aug 21, 2019 90.68 90.68 87.29 87.71 532 -2.10(-2.34%)
Aug 20, 2019 88.14 91.10 87.95 89.81 1,104 +0.83(+0.93%)
Aug 19, 2019 90.25 91.10 88.77 88.98 1,683 +0.00(+0.00%)
Aug 16, 2019 92.80 93.22 88.98 88.98 1,557 -2.12(-2.33%)
Aug 15, 2019 92.37 93.64 89.83 91.10 864 +0.00(+0.00%)
Aug 14, 2019 97.03 97.03 85.59 91.10 4,398 -14.41(-13.65%)
Aug 13, 2019 95.34 105.51 95.34 105.51 1,115 +10.59(+11.16%)
Aug 12, 2019 101.27 105.93 94.92 94.92 1,096 -6.36(-6.28%)
Aug 09, 2019 105.93 105.93 99.58 101.27 552 -5.08(-4.78%)
Aug 08, 2019 105.17 106.36 102.70 106.36 779 +2.97(+2.87%)
Aug 07, 2019 102.54 105.08 99.58 103.39 805 -1.27(-1.21%)
Aug 06, 2019 90.25 105.51 90.25 104.66 3,573 +15.68(+17.62%)
Aug 05, 2019 96.61 97.09 86.02 88.98 3,714 -10.59(-10.64%)
Aug 02, 2019 98.73 100.42 95.76 99.58 2,619 -0.85(-0.84%)
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.