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 (%)
Mar 31, 2021 28.25 29.25 27.50 28.50 109,083 +0.25(+0.88%)
Mar 30, 2021 27.50 28.50 26.25 28.25 173,899 +0.50(+1.80%)
Mar 29, 2021 30.00 31.25 27.50 27.75 274,197 -3.00(-9.76%)
Mar 26, 2021 28.75 35.50 28.25 30.75 1,339,936 +1.50(+5.13%)
Mar 25, 2021 27.75 30.00 26.75 29.25 205,473 +1.75(+6.36%)
Mar 24, 2021 29.75 31.50 26.75 27.50 247,120 -2.00(-6.78%)
Mar 23, 2021 32.00 32.50 29.25 29.50 222,149 -2.50(-7.81%)
Mar 22, 2021 33.50 34.00 31.50 32.00 202,395 -1.25(-3.76%)
Mar 19, 2021 31.50 34.50 30.00 33.25 260,700 +2.00(+6.40%)
Mar 18, 2021 33.00 35.00 31.00 31.25 288,859 -2.50(-7.41%)
Mar 17, 2021 32.25 35.00 31.50 33.75 325,864 -0.75(-2.17%)
Mar 16, 2021 38.00 39.50 32.75 34.50 943,175 -3.25(-8.61%)
Mar 15, 2021 34.00 43.50 32.50 37.75 4,366,751 +8.25(+27.97%)
Mar 12, 2021 28.50 31.00 28.00 29.50 311,368 -1.50(-4.84%)
Mar 11, 2021 27.50 32.25 26.00 31.00 953,816 +5.75(+22.77%)
Mar 10, 2021 27.25 27.50 25.00 25.25 278,140 -1.00(-3.81%)
Mar 09, 2021 28.75 29.00 26.00 26.25 354,637 -0.25(-0.94%)
Mar 08, 2021 24.00 29.00 23.50 26.50 487,621 +3.50(+15.22%)
Mar 05, 2021 23.75 24.00 19.43 23.00 369,968 -0.50(-2.13%)
Mar 04, 2021 25.25 26.75 22.57 23.50 350,651 -2.50(-9.62%)
Mar 03, 2021 27.75 27.75 25.50 26.00 258,016 -1.75(-6.31%)
Mar 02, 2021 29.00 29.50 27.75 27.75 191,809 -1.00(-3.48%)
Mar 01, 2021 30.25 31.25 28.25 28.75 339,809 -0.50(-1.71%)
Feb 26, 2021 27.50 31.00 26.50 29.25 363,292 +1.25(+4.46%)
Feb 25, 2021 30.25 30.50 27.00 28.00 385,659 -2.00(-6.67%)
Feb 24, 2021 30.50 32.25 29.75 30.00 332,222 +0.75(+2.56%)
Feb 23, 2021 28.75 31.75 26.25 29.25 611,765 -4.50(-13.33%)
Feb 22, 2021 35.75 36.75 33.75 33.75 406,410 -3.25(-8.78%)
Feb 19, 2021 36.25 38.75 35.00 37.00 548,420 +2.00(+5.71%)
Feb 18, 2021 38.00 38.25 34.00 35.00 648,846 -3.75(-9.68%)
Feb 17, 2021 38.75 39.00 37.00 38.75 1,514,080 -6.50(-14.36%)
Feb 16, 2021 48.25 50.00 45.00 45.25 435,345 -2.25(-4.74%)
Feb 12, 2021 46.25 47.50 43.75 47.50 398,364 -0.25(-0.52%)
Feb 11, 2021 49.00 52.00 45.25 47.75 694,440 +0.00(+0.00%)
Feb 10, 2021 56.25 56.75 42.00 47.75 1,622,849 -7.25(-13.18%)
Feb 09, 2021 68.25 71.25 49.50 55.00 3,127,380 -28.50(-34.13%)
Feb 08, 2021 29.50 90.50 29.50 83.50 8,686,370 +55.75(+200.90%)
Feb 05, 2021 27.25 29.50 25.75 27.75 686,672 +0.75(+2.78%)
Feb 04, 2021 23.75 27.50 23.75 27.00 835,681 +3.25(+13.68%)
Feb 03, 2021 23.91 25.50 23.25 23.75 782,407 -1.25(-5.00%)
Feb 02, 2021 24.75 29.75 22.25 25.00 5,992,734 +7.50(+42.86%)
Feb 01, 2021 17.20 18.00 16.46 17.50 300,879 +0.34(+2.01%)
Jan 29, 2021 17.52 18.14 16.60 17.16 378,900 -1.05(-5.75%)
Jan 28, 2021 20.19 20.50 16.50 18.20 919,658 -0.55(-2.92%)
Jan 27, 2021 20.75 21.25 17.00 18.75 1,475,726 +1.75(+10.29%)
Jan 26, 2021 17.00 17.25 16.25 17.00 541,367 +0.40(+2.39%)
Jan 25, 2021 18.00 18.24 16.00 16.60 420,144 -1.09(-6.16%)
Jan 22, 2021 18.38 18.91 17.25 17.69 461,560 -1.56(-8.09%)
Jan 21, 2021 18.50 20.25 17.75 19.25 458,334 +1.25(+6.94%)
Jan 20, 2021 18.25 20.50 17.50 18.00 599,836 +0.65(+3.75%)
Jan 19, 2021 17.34 18.50 16.75 17.35 559,929 +1.35(+8.44%)
Jan 15, 2021 17.00 17.32 15.27 16.00 236,220 -1.00(-5.88%)
Jan 14, 2021 16.50 18.00 16.25 17.00 334,707 -0.25(-1.45%)
Jan 13, 2021 17.50 18.48 15.55 17.25 496,640 +0.50(+2.99%)
Jan 12, 2021 16.25 17.00 15.00 16.75 388,617 +0.38(+2.32%)
Jan 11, 2021 14.25 18.50 13.89 16.37 912,658 +2.87(+21.26%)
Jan 08, 2021 13.75 13.88 12.75 13.50 171,884 -0.19(-1.37%)
Jan 07, 2021 14.25 14.37 13.15 13.69 210,389 -0.31(-2.23%)
Jan 06, 2021 12.50 15.75 12.25 14.00 737,752 +1.08(+8.36%)
Jan 05, 2021 12.87 13.35 12.03 12.92 287,835 +0.05(+0.37%)
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.