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 (%)
May 29, 2020 30.00 30.25 28.25 29.00 6,764 +0.25(+0.87%)
May 28, 2020 28.50 32.25 28.00 28.75 22,736 +0.00(+0.00%)
May 27, 2020 29.25 29.50 27.75 28.75 6,491 +0.50(+1.77%)
May 26, 2020 30.00 30.00 28.00 28.25 13,104 +1.02(+3.76%)
May 22, 2020 27.00 28.50 25.50 27.23 16,416 -1.27(-4.46%)
May 21, 2020 23.75 31.25 23.75 28.50 58,069 +4.75(+20.00%)
May 20, 2020 23.67 24.25 23.67 23.75 5,891 -0.25(-1.04%)
May 19, 2020 23.50 24.00 22.75 24.00 7,314 +0.75(+3.23%)
May 18, 2020 23.25 24.00 22.75 23.25 6,122 +0.00(+0.00%)
May 15, 2020 24.75 24.99 22.80 23.25 5,516 -1.00(-4.12%)
May 14, 2020 23.25 24.75 22.75 24.25 3,042 +0.40(+1.69%)
May 13, 2020 25.00 25.25 22.75 23.85 11,002 -1.40(-5.55%)
May 12, 2020 25.75 26.25 24.75 25.25 10,056 -1.00(-3.81%)
May 11, 2020 27.50 27.50 24.75 26.25 12,845 +0.00(+0.00%)
May 08, 2020 27.75 27.98 25.75 26.25 13,536 -1.25(-4.55%)
May 07, 2020 25.50 27.75 22.00 27.50 53,529 +2.25(+8.91%)
May 06, 2020 21.25 31.25 20.25 25.25 245,187 +6.05(+31.54%)
May 05, 2020 18.75 19.25 18.75 19.20 5,413 +0.95(+5.18%)
May 04, 2020 18.38 18.38 17.97 18.25 1,722 -0.13(-0.69%)
May 01, 2020 18.27 19.16 18.27 18.38 2,248 -0.87(-4.53%)
Apr 30, 2020 19.75 20.50 17.75 19.25 4,320 -1.00(-4.94%)
Apr 29, 2020 19.75 20.50 19.30 20.25 6,913 +0.37(+1.87%)
Apr 28, 2020 20.60 20.75 19.52 19.88 2,940 -0.55(-2.70%)
Apr 27, 2020 19.50 20.75 19.50 20.43 2,927 +0.72(+3.65%)
Apr 24, 2020 20.00 20.00 19.25 19.71 4,156 -0.28(-1.41%)
Apr 23, 2020 19.00 20.00 19.00 19.99 1,740 +0.49(+2.53%)
Apr 22, 2020 20.00 20.00 19.00 19.50 4,233 +0.02(+0.13%)
Apr 21, 2020 20.56 20.61 19.02 19.48 3,671 -1.27(-6.14%)
Apr 20, 2020 21.00 21.25 20.28 20.75 4,047 -0.24(-1.14%)
Apr 17, 2020 20.25 21.25 20.25 20.99 3,832 +0.74(+3.65%)
Apr 16, 2020 22.50 22.50 20.00 20.25 11,501 -2.50(-10.99%)
Apr 15, 2020 22.25 23.75 20.00 22.75 17,685 +0.38(+1.68%)
Apr 14, 2020 20.00 22.48 19.25 22.38 24,264 +3.67(+19.64%)
Apr 13, 2020 17.25 18.75 17.25 18.70 13,201 +1.45(+8.42%)
Apr 09, 2020 18.50 18.50 17.00 17.25 4,892 -0.50(-2.82%)
Apr 08, 2020 17.25 18.00 15.75 17.75 8,688 +0.00(+0.00%)
Apr 07, 2020 18.50 18.75 14.75 17.75 53,302 -0.75(-4.05%)
Apr 06, 2020 11.75 19.25 11.75 18.50 78,442 +6.70(+56.78%)
Apr 03, 2020 11.75 12.75 11.25 11.80 7,668 +0.55(+4.89%)
Apr 02, 2020 12.50 12.75 11.25 11.25 4,522 -1.15(-9.27%)
Apr 01, 2020 13.01 13.06 12.00 12.40 4,209 -0.40(-3.13%)
Mar 31, 2020 14.45 14.45 12.54 12.80 4,798 +0.22(+1.75%)
Mar 30, 2020 13.56 14.50 12.50 12.58 7,876 -1.17(-8.51%)
Mar 27, 2020 13.00 14.25 12.00 13.75 9,088 +0.70(+5.36%)
Mar 26, 2020 12.59 13.50 12.25 13.05 7,297 +0.40(+3.16%)
Mar 25, 2020 12.00 12.75 11.50 12.65 23,206 +0.65(+5.42%)
Mar 24, 2020 12.25 12.75 11.74 12.00 7,449 -0.25(-2.04%)
Mar 23, 2020 12.50 12.75 11.28 12.25 4,399 +0.12(+1.03%)
Mar 20, 2020 12.00 12.28 11.00 12.12 8,484 +0.43(+3.70%)
Mar 19, 2020 11.25 12.00 10.57 11.69 12,617 +1.19(+11.36%)
Mar 18, 2020 12.50 12.50 9.905 10.50 11,367 -1.75(-14.29%)
Mar 17, 2020 12.34 12.50 10.95 12.25 5,388 +0.50(+4.23%)
Mar 16, 2020 12.50 12.75 10.84 11.75 11,756 -1.50(-11.30%)
Mar 13, 2020 13.01 14.75 13.01 13.25 12,680 -0.50(-3.64%)
Mar 12, 2020 15.00 15.50 13.50 13.75 18,272 -2.96(-17.74%)
Mar 11, 2020 17.03 17.75 16.00 16.71 7,960 -1.29(-7.14%)
Mar 10, 2020 18.25 18.25 15.00 18.00 18,853 +0.75(+4.35%)
Mar 09, 2020 18.50 19.25 16.50 17.25 13,901 -2.00(-10.39%)
Mar 06, 2020 18.75 20.00 18.50 19.25 11,940 +0.25(+1.32%)
Mar 05, 2020 19.62 19.75 18.88 19.00 11,954 -0.51(-2.60%)
Mar 04, 2020 20.96 20.96 18.88 19.51 9,874 +0.01(+0.04%)
Mar 03, 2020 19.23 21.95 18.57 19.50 17,943 +0.98(+5.26%)
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.