Skip to main content

Aeterna Zentaris (NQ: AEZS )

2.111 +0.031 (+1.50%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 25.75 25.75 22.50 24.08 11,732 -1.28(-5.04%)
Oct 31, 2019 25.50 26.00 25.00 25.36 2,846 -0.14(-0.57%)
Oct 30, 2019 26.00 26.00 25.00 25.50 3,119 -0.81(-3.09%)
Oct 29, 2019 25.50 26.50 25.00 26.31 2,378 +1.06(+4.21%)
Oct 28, 2019 26.50 27.25 25.00 25.25 4,959 -1.00(-3.81%)
Oct 25, 2019 27.50 27.50 26.00 26.25 5,212 -0.75(-2.78%)
Oct 24, 2019 27.75 27.75 26.25 27.00 3,310 +0.00(+0.00%)
Oct 23, 2019 26.00 27.50 26.00 27.00 4,411 +1.50(+5.88%)
Oct 22, 2019 25.75 27.50 25.00 25.50 2,998 -0.75(-2.86%)
Oct 21, 2019 26.50 28.00 26.25 26.25 6,677 -0.50(-1.87%)
Oct 18, 2019 25.00 29.75 24.98 26.75 21,120 +1.75(+7.00%)
Oct 17, 2019 21.75 25.75 21.75 25.00 7,502 +3.00(+13.64%)
Oct 16, 2019 22.50 22.75 21.00 22.00 6,989 +0.00(+0.00%)
Oct 15, 2019 22.44 23.25 21.75 22.00 4,528 -0.25(-1.12%)
Oct 14, 2019 22.50 22.77 21.75 22.25 1,946 -0.31(-1.37%)
Oct 11, 2019 22.50 23.64 21.75 22.56 5,236 -0.32(-1.41%)
Oct 10, 2019 23.65 23.65 22.25 22.88 4,044 +0.38(+1.70%)
Oct 09, 2019 25.00 25.25 20.31 22.50 9,617 -1.68(-6.97%)
Oct 08, 2019 24.43 25.25 23.75 24.18 6,194 -0.44(-1.77%)
Oct 07, 2019 26.00 26.00 24.25 24.62 5,036 -0.28(-1.12%)
Oct 04, 2019 25.00 25.50 24.43 24.90 4,092 -0.10(-0.40%)
Oct 03, 2019 25.00 25.75 24.32 25.00 6,000 +0.00(+0.00%)
Oct 02, 2019 25.50 27.00 24.75 25.00 6,996 -0.50(-1.96%)
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.