Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeterna Zentaris (TSX: AEZS )

10.70 -0.09 (-0.83%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 6, 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 (%)
May 31, 2019 3.940 4.130 3.940 4.000 7,100 +0.18(+4.71%)
May 30, 2019 4.150 4.150 3.820 3.820 10,250 -0.34(-8.17%)
May 29, 2019 4.250 4.360 4.140 4.160 14,900 -0.10(-2.35%)
May 28, 2019 4.170 4.320 4.170 4.260 11,600 +0.12(+2.90%)
May 27, 2019 3.990 4.170 3.990 4.140 800 -0.07(-1.66%)
May 24, 2019 4.300 4.330 4.180 4.210 10,211 -0.08(-1.86%)
May 23, 2019 4.280 4.400 4.260 4.290 10,925 +0.03(+0.70%)
May 22, 2019 4.300 4.300 4.220 4.260 6,490 -0.05(-1.16%)
May 21, 2019 4.280 4.480 4.250 4.310 14,850 +0.07(+1.65%)
May 17, 2019 4.240 4.240 4.240 0 -0.19(-4.29%)
May 16, 2019 4.600 4.620 4.410 4.430 14,605 -0.03(-0.67%)
May 15, 2019 4.320 4.550 4.310 4.460 31,332 +0.17(+3.96%)
May 14, 2019 4.040 4.300 3.980 4.290 15,425 +0.23(+5.67%)
May 13, 2019 4.150 4.230 3.990 4.060 17,825 -0.22(-5.14%)
May 10, 2019 4.300 4.320 4.170 4.280 26,800 -0.01(-0.23%)
May 09, 2019 4.480 4.480 4.240 4.290 21,526 -0.26(-5.71%)
May 08, 2019 4.950 4.980 4.430 4.550 35,660 -0.56(-10.96%)
May 07, 2019 5.080 5.200 5.070 5.110 13,933 +0.06(+1.19%)
May 06, 2019 4.900 5.060 4.860 5.050 13,300 +0.08(+1.61%)
May 03, 2019 4.680 5.000 4.670 4.970 14,650 +0.25(+5.30%)
May 02, 2019 4.880 4.910 4.650 4.720 21,459 -0.16(-3.28%)
May 01, 2019 5.310 5.310 4.880 4.880 39,675 -0.44(-8.27%)
Apr 30, 2019 5.490 5.490 5.260 5.320 14,575 -0.21(-3.80%)
Apr 29, 2019 5.410 5.590 5.410 5.530 10,255 +0.12(+2.22%)
Apr 26, 2019 5.430 5.430 5.290 5.410 13,258 +0.12(+2.27%)
Apr 25, 2019 5.250 5.470 5.250 5.290 13,300 +0.05(+0.95%)
Apr 24, 2019 5.390 5.440 5.130 5.240 18,100 -0.17(-3.14%)
Apr 23, 2019 5.220 5.590 5.220 5.410 27,525 +0.05(+0.93%)
Apr 22, 2019 5.720 5.720 5.200 5.360 45,749 -0.35(-6.13%)
Apr 18, 2019 5.710 5.710 5.710 0 -0.07(-1.21%)
Apr 17, 2019 5.830 5.890 5.530 5.780 35,486 -0.04(-0.69%)
Apr 16, 2019 6.030 6.070 5.780 5.820 20,425 -0.16(-2.68%)
Apr 15, 2019 6.150 6.300 5.660 5.980 53,004 -0.22(-3.55%)
Apr 12, 2019 6.110 6.380 6.110 6.200 30,141 +0.11(+1.81%)
Apr 11, 2019 6.900 6.910 6.080 6.090 64,492 -0.81(-11.74%)
Apr 10, 2019 7.150 7.250 6.870 6.900 34,403 -0.05(-0.72%)
Apr 09, 2019 7.200 7.220 6.810 6.950 48,419 -0.26(-3.61%)
Apr 08, 2019 7.370 7.370 7.070 7.210 41,058 -0.04(-0.55%)
Apr 05, 2019 7.300 7.430 7.150 7.250 50,348 -0.01(-0.14%)
Apr 04, 2019 6.820 7.320 6.740 7.260 61,897 +0.54(+8.04%)
Apr 03, 2019 7.170 7.170 6.720 6.720 71,111 -0.26(-3.72%)
Apr 02, 2019 6.740 7.030 6.220 6.980 110,625 +0.23(+3.41%)
Apr 01, 2019 6.240 6.890 6.230 6.750 149,040 +0.50(+8.00%)
Mar 29, 2019 5.540 6.280 5.540 6.250 110,176 +0.73(+13.22%)
Mar 28, 2019 5.450 5.560 5.450 5.520 9,865 -0.07(-1.25%)
Mar 27, 2019 5.460 5.600 5.370 5.590 32,500 +0.08(+1.45%)
Mar 26, 2019 5.730 5.730 5.450 5.510 34,756 -0.11(-1.96%)
Mar 25, 2019 5.410 5.740 5.400 5.620 31,670 +0.05(+0.90%)
Mar 22, 2019 5.700 5.700 5.350 5.570 42,450 -0.13(-2.28%)
Mar 21, 2019 5.650 5.750 5.580 5.700 33,400 +0.11(+1.97%)
Mar 20, 2019 5.700 5.700 5.540 5.590 42,075 -0.02(-0.36%)
Mar 19, 2019 5.490 5.610 5.350 5.610 70,447 +0.26(+4.86%)
Mar 18, 2019 5.290 5.500 5.210 5.350 37,460 +0.07(+1.33%)
Mar 15, 2019 5.290 5.290 5.100 5.280 22,139 -0.02(-0.38%)
Mar 14, 2019 5.350 5.370 5.240 5.300 6,159 +0.00(+0.00%)
Mar 13, 2019 5.150 5.370 5.070 5.300 51,044 +0.35(+7.07%)
Mar 12, 2019 4.890 4.950 4.840 4.950 8,900 +0.20(+4.21%)
Mar 11, 2019 4.920 5.010 4.750 4.750 8,908 -0.16(-3.26%)
Mar 08, 2019 4.740 4.970 4.740 4.910 11,403 +0.00(+0.00%)
Mar 07, 2019 4.810 4.980 4.700 4.910 28,453 +0.03(+0.61%)
Mar 06, 2019 5.110 5.110 4.750 4.880 37,388 -0.29(-5.61%)
Mar 05, 2019 5.040 5.210 4.900 5.170 31,820 +0.09(+1.77%)
Mar 04, 2019 5.440 5.440 4.840 5.080 37,496 -0.24(-4.51%)
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.