Skip to main content

Aeterna Zentaris (TSX: AEZS )

2.800 -0.030 (-1.06%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.300 1.340 1.280 1.310 174,284 -0.02(-1.50%)
Apr 29, 2021 1.400 1.420 1.290 1.330 294,456 -0.06(-4.32%)
Apr 28, 2021 1.310 1.410 1.270 1.390 447,224 +0.12(+9.45%)
Apr 27, 2021 1.400 1.410 1.270 1.270 281,403 -0.13(-9.29%)
Apr 26, 2021 1.280 1.440 1.250 1.400 598,049 +0.24(+20.69%)
Apr 23, 2021 1.160 1.200 1.150 1.160 42,768 -0.01(-0.85%)
Apr 22, 2021 1.180 1.230 1.160 1.170 92,662 -0.01(-0.85%)
Apr 21, 2021 1.060 1.200 1.050 1.180 156,648 +0.10(+9.26%)
Apr 20, 2021 1.160 1.160 1.070 1.080 141,101 -0.07(-6.09%)
Apr 19, 2021 1.090 1.160 1.060 1.150 137,238 +0.06(+5.50%)
Apr 16, 2021 1.110 1.110 1.040 1.090 190,955 -0.06(-5.22%)
Apr 15, 2021 1.220 1.240 1.130 1.150 187,853 -0.07(-5.74%)
Apr 14, 2021 1.200 1.290 1.200 1.220 214,734 +0.02(+1.67%)
Apr 13, 2021 1.190 1.230 1.160 1.200 205,103 +0.01(+0.84%)
Apr 12, 2021 1.360 1.380 1.160 1.190 449,931 -0.18(-13.14%)
Apr 09, 2021 1.360 1.390 1.340 1.370 163,113 -0.01(-0.72%)
Apr 08, 2021 1.390 1.400 1.350 1.380 191,160 -0.03(-2.13%)
Apr 07, 2021 1.400 1.430 1.360 1.410 304,305 +0.01(+0.71%)
Apr 06, 2021 1.400 1.440 1.340 1.400 254,203 -0.02(-1.41%)
Apr 05, 2021 1.410 1.450 1.390 1.420 293,987 +0.00(+0.00%)
Apr 01, 2021 1.420 1.420 1.420 0 -0.02(-1.39%)
Mar 31, 2021 1.430 1.470 1.400 1.440 258,123 +0.01(+0.70%)
Mar 30, 2021 1.410 1.440 1.330 1.430 357,569 +0.01(+0.70%)
Mar 29, 2021 1.530 1.570 1.400 1.420 643,414 -0.12(-7.79%)
Mar 26, 2021 1.420 1.770 1.420 1.540 1,497,590 +0.10(+6.94%)
Mar 25, 2021 1.400 1.500 1.350 1.440 450,748 +0.04(+2.86%)
Mar 24, 2021 1.490 1.580 1.360 1.400 569,225 -0.11(-7.28%)
Mar 23, 2021 1.610 1.620 1.460 1.510 488,170 -0.10(-6.21%)
Mar 22, 2021 1.680 1.690 1.580 1.610 503,046 -0.09(-5.29%)
Mar 19, 2021 1.580 1.720 1.510 1.700 941,850 +0.11(+6.92%)
Mar 18, 2021 1.660 1.730 1.550 1.590 662,711 -0.11(-6.47%)
Mar 17, 2021 1.600 1.740 1.570 1.700 719,654 +0.01(+0.59%)
Mar 16, 2021 1.950 1.970 1.620 1.690 1,255,577 -0.20(-10.58%)
Mar 15, 2021 1.690 2.180 1.640 1.890 3,449,466 +0.42(+28.57%)
Mar 12, 2021 1.490 1.550 1.430 1.470 416,305 -0.07(-4.55%)
Mar 11, 2021 1.360 1.620 1.320 1.540 1,411,967 +0.27(+21.26%)
Mar 10, 2021 1.360 1.370 1.270 1.270 302,158 -0.06(-4.51%)
Mar 09, 2021 1.460 1.460 1.320 1.330 543,634 -0.03(-2.21%)
Mar 08, 2021 1.180 1.450 1.180 1.360 650,395 +0.18(+15.25%)
Mar 05, 2021 1.190 1.210 0.9900 1.180 592,293 +0.00(+0.00%)
Mar 04, 2021 1.290 1.350 1.150 1.180 436,807 -0.15(-11.28%)
Mar 03, 2021 1.410 1.410 1.300 1.330 386,246 -0.09(-6.34%)
Mar 02, 2021 1.470 1.490 1.410 1.420 256,984 -0.04(-2.74%)
Mar 01, 2021 1.550 1.590 1.440 1.460 509,499 -0.04(-2.67%)
Feb 26, 2021 1.400 1.580 1.350 1.500 397,820 +0.08(+5.63%)
Feb 25, 2021 1.520 1.520 1.370 1.420 377,237 -0.08(-5.33%)
Feb 24, 2021 1.510 1.620 1.490 1.500 506,358 +0.01(+0.67%)
Feb 23, 2021 1.480 1.580 1.330 1.490 652,674 -0.27(-15.34%)
Feb 22, 2021 1.870 1.870 1.710 1.760 382,382 -0.10(-5.38%)
Feb 19, 2021 1.820 1.950 1.780 1.860 430,812 +0.07(+3.91%)
Feb 18, 2021 1.920 1.940 1.730 1.790 426,815 -0.16(-8.21%)
Feb 17, 2021 2.000 2.000 1.890 1.950 892,686 -0.35(-15.22%)
Feb 16, 2021 2.480 2.520 2.280 2.300 441,810 -0.10(-4.17%)
Feb 12, 2021 2.400 2.400 2.400 0 +0.00(+0.00%)
Feb 11, 2021 2.500 2.650 2.300 2.400 857,431 -0.03(-1.23%)
Feb 10, 2021 2.890 2.890 2.130 2.430 1,401,814 -0.34(-12.27%)
Feb 09, 2021 3.560 3.640 2.510 2.770 3,005,837 -1.48(-34.82%)
Feb 08, 2021 1.500 4.630 1.500 4.250 3,513,337 +2.83(+199.30%)
Feb 05, 2021 1.430 1.500 1.310 1.420 699,718 +0.05(+3.65%)
Feb 04, 2021 1.270 1.410 1.220 1.370 759,368 +0.17(+14.17%)
Feb 03, 2021 1.250 1.310 1.180 1.200 844,277 -0.07(-5.51%)
Feb 02, 2021 1.250 1.500 1.140 1.270 1,744,751 +0.38(+42.70%)
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.