Skip to main content

Aeterna Zentaris (TSX: AEZS )

2.900 +0.070 (+2.47%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2023 3.340 0 -0.08(-2.34%)
Jun 28, 2023 3.420 3.420 3.420 3.420 100 +0.02(+0.59%)
Jun 27, 2023 3.550 3.550 3.400 3.400 1,940 -0.15(-4.23%)
Jun 23, 2023 3.550 2 +0.00(+0.00%)
Jun 22, 2023 3.570 3.570 3.550 3.550 300 -0.10(-2.74%)
Jun 21, 2023 3.760 3.760 3.650 3.650 705 +0.00(+0.00%)
Jun 20, 2023 3.640 3.790 3.640 3.650 600 +0.03(+0.83%)
Jun 16, 2023 3.620 0 -0.06(-1.63%)
Jun 15, 2023 3.680 3.690 3.680 3.680 1,200 -0.05(-1.34%)
Jun 14, 2023 3.740 3.740 3.730 3.730 500 -0.01(-0.27%)
Jun 13, 2023 3.740 3.740 3.730 3.740 400 -0.13(-3.36%)
Jun 08, 2023 3.870 4 +0.00(+0.00%)
Jun 07, 2023 3.800 3.910 3.800 3.870 1,800 -0.03(-0.77%)
Jun 06, 2023 3.850 3.900 3.850 3.900 1,741 +0.04(+1.04%)
Jun 05, 2023 3.550 3.900 3.550 3.860 762 +0.20(+5.46%)
Jun 02, 2023 3.690 3.710 3.600 3.660 3,500 -0.13(-3.43%)
Jun 01, 2023 3.760 3.790 3.760 3.790 951 +0.09(+2.43%)
May 31, 2023 3.900 3.900 3.700 3.700 400 -0.13(-3.39%)
May 30, 2023 3.830 3.830 3.830 3.830 200 +0.05(+1.32%)
May 29, 2023 3.780 3.780 3.780 3.780 602 -0.02(-0.53%)
May 26, 2023 3.860 3.860 3.800 3.800 205 -0.06(-1.55%)
May 25, 2023 3.860 3.860 3.860 3.860 248 -0.19(-4.69%)
May 23, 2023 4.050 4 +0.05(+1.25%)
May 19, 2023 4.000 0 +0.16(+4.17%)
May 17, 2023 3.840 44 +0.11(+2.95%)
May 16, 2023 4.050 4.050 3.730 3.730 1,600 -0.38(-9.25%)
May 12, 2023 4.110 0 +0.20(+5.12%)
May 09, 2023 3.910 0 -0.27(-6.46%)
May 05, 2023 4.180 3 +0.33(+8.57%)
May 02, 2023 3.850 75 -0.47(-10.88%)
May 01, 2023 4.320 4.320 4.320 4.320 100 -0.01(-0.23%)
Apr 28, 2023 4.430 4.430 4.330 4.330 2,570 -0.04(-0.92%)
Apr 26, 2023 4.370 1 -0.01(-0.23%)
Apr 25, 2023 4.320 4.480 4.320 4.380 3,400 +0.08(+1.86%)
Apr 24, 2023 4.200 4.360 4.150 4.300 2,910 +0.15(+3.61%)
Apr 21, 2023 4.110 4.180 4.110 4.150 4,500 -0.02(-0.48%)
Apr 20, 2023 4.210 4.210 4.170 4.170 500 -0.03(-0.71%)
Apr 19, 2023 4.150 4.200 4.150 4.200 536 +0.01(+0.24%)
Apr 18, 2023 3.650 4.200 3.650 4.190 5,122 +0.56(+15.43%)
Apr 17, 2023 3.600 3.630 3.600 3.630 1,443 +0.09(+2.54%)
Apr 14, 2023 3.540 3.540 3.540 3.540 204 +0.01(+0.28%)
Apr 12, 2023 3.530 36 +0.03(+0.86%)
Apr 11, 2023 3.510 3.520 3.500 3.500 1,840 -0.04(-1.13%)
Apr 10, 2023 3.450 3.640 3.440 3.540 6,581 +0.12(+3.51%)
Apr 06, 2023 3.420 0 +0.03(+0.88%)
Apr 05, 2023 3.360 3.510 3.260 3.390 1,800 +0.04(+1.19%)
Apr 04, 2023 3.400 3.400 3.230 3.350 6,980 -0.05(-1.47%)
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.