Skip to main content

Aeterna Zentaris (NQ: AEZS )

2.100 -0.070 (-3.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 25.25 26.79 24.25 25.75 9,465 +0.85(+3.41%)
Sep 27, 2019 28.25 30.00 24.25 24.90 19,252 -2.85(-10.27%)
Sep 26, 2019 29.50 30.00 27.00 27.75 13,519 -1.50(-5.13%)
Sep 25, 2019 32.00 32.50 29.00 29.25 10,540 -2.75(-8.59%)
Sep 24, 2019 32.00 33.75 30.75 32.00 8,326 +0.50(+1.59%)
Sep 23, 2019 32.50 34.50 31.00 31.50 14,188 -0.50(-1.56%)
Sep 20, 2019 40.00 41.75 31.75 32.00 46,436 -9.25(-22.42%)
Sep 19, 2019 41.00 43.75 40.00 41.25 2,625 +0.38(+0.93%)
Sep 18, 2019 43.00 44.75 39.38 40.87 7,906 -2.13(-4.95%)
Sep 17, 2019 45.00 45.75 42.75 43.00 3,008 -1.75(-3.91%)
Sep 16, 2019 45.00 46.50 44.25 44.75 4,487 +0.00(+0.00%)
Sep 13, 2019 46.75 47.12 44.75 44.75 4,448 -2.00(-4.28%)
Sep 12, 2019 46.75 47.75 46.25 46.75 1,215 +0.25(+0.54%)
Sep 11, 2019 46.25 48.25 45.50 46.50 3,182 +0.00(+0.00%)
Sep 10, 2019 44.00 47.00 44.00 46.50 2,373 +2.25(+5.08%)
Sep 09, 2019 45.50 46.80 44.25 44.25 5,979 -2.25(-4.84%)
Sep 06, 2019 45.50 48.77 45.00 46.50 4,572 +1.75(+3.91%)
Sep 05, 2019 50.00 50.00 44.25 44.75 9,331 -4.25(-8.67%)
Sep 04, 2019 52.75 53.00 47.75 49.00 9,635 -3.25(-6.22%)
Sep 03, 2019 57.50 57.50 52.00 52.25 3,212 -3.75(-6.70%)
Aug 30, 2019 59.00 60.50 55.12 56.00 1,916 -4.00(-6.67%)
Aug 29, 2019 52.75 64.25 52.25 60.00 10,059 +8.00(+15.38%)
Aug 28, 2019 49.25 52.00 48.50 52.00 6,804 +2.75(+5.58%)
Aug 27, 2019 50.25 51.50 48.12 49.25 5,098 -1.50(-2.96%)
Aug 26, 2019 52.50 52.50 50.25 50.75 2,635 -1.25(-2.40%)
Aug 23, 2019 51.25 52.75 50.75 52.00 1,472 +0.00(+0.00%)
Aug 22, 2019 52.00 52.50 51.50 52.00 741 +0.25(+0.48%)
Aug 21, 2019 53.50 53.50 51.50 51.75 902 -1.24(-2.34%)
Aug 20, 2019 52.00 53.75 51.89 52.99 1,872 +0.49(+0.93%)
Aug 19, 2019 53.25 53.75 52.38 52.50 2,853 +0.00(+0.00%)
Aug 16, 2019 54.75 55.00 52.50 52.50 2,640 -1.25(-2.33%)
Aug 15, 2019 54.50 55.25 53.00 53.75 1,464 +0.00(+0.00%)
Aug 14, 2019 57.25 57.25 50.50 53.75 7,454 -8.50(-13.65%)
Aug 13, 2019 56.25 62.25 56.25 62.25 1,890 +6.25(+11.16%)
Aug 12, 2019 59.75 62.50 56.00 56.00 1,858 -3.75(-6.28%)
Aug 09, 2019 62.50 62.50 58.75 59.75 936 -3.00(-4.78%)
Aug 08, 2019 62.05 62.75 60.59 62.75 1,320 +1.75(+2.87%)
Aug 07, 2019 60.50 62.00 58.75 61.00 1,365 -0.75(-1.21%)
Aug 06, 2019 53.25 62.25 53.25 61.75 6,056 +9.25(+17.62%)
Aug 05, 2019 57.00 57.28 50.75 52.50 6,296 -6.25(-10.64%)
Aug 02, 2019 58.25 59.25 56.50 58.75 4,440 -0.50(-0.84%)
Aug 01, 2019 62.50 62.50 57.50 59.25 5,833 -3.25(-5.20%)
Jul 31, 2019 62.75 62.75 61.37 62.50 1,556 -0.25(-0.40%)
Jul 30, 2019 61.28 63.75 61.28 62.75 1,899 -0.25(-0.40%)
Jul 29, 2019 61.50 63.00 59.62 63.00 1,597 +1.25(+2.02%)
Jul 26, 2019 59.25 62.25 59.25 61.75 3,072 +2.00(+3.35%)
Jul 25, 2019 59.50 61.50 59.00 59.75 1,450 -0.75(-1.24%)
Jul 24, 2019 60.00 61.75 57.75 60.50 2,630 -0.25(-0.41%)
Jul 23, 2019 63.00 63.45 60.50 60.75 2,165 -2.50(-3.95%)
Jul 22, 2019 63.00 64.50 61.75 63.25 2,351 +0.75(+1.20%)
Jul 19, 2019 64.00 67.00 62.00 62.50 4,088 -1.00(-1.57%)
Jul 18, 2019 63.25 65.00 57.25 63.50 5,240 +0.25(+0.40%)
Jul 17, 2019 64.00 66.25 63.00 63.25 5,090 -1.75(-2.69%)
Jul 16, 2019 68.00 68.00 65.00 65.00 2,144 -2.00(-2.99%)
Jul 15, 2019 70.25 70.25 66.25 67.00 2,306 -3.25(-4.63%)
Jul 12, 2019 66.50 70.87 66.50 70.25 3,172 +4.75(+7.25%)
Jul 11, 2019 68.50 69.38 65.00 65.50 1,950 -3.00(-4.38%)
Jul 10, 2019 68.25 70.62 68.25 68.50 1,907 +0.25(+0.37%)
Jul 09, 2019 66.25 69.25 66.25 68.25 2,612 +0.75(+1.11%)
Jul 08, 2019 72.00 72.25 67.50 67.50 3,017 -5.00(-6.90%)
Jul 05, 2019 71.50 74.00 70.75 72.50 3,032 +1.25(+1.75%)
Jul 03, 2019 75.00 75.00 70.75 71.25 1,836 -2.75(-3.72%)
Jul 02, 2019 74.25 75.50 73.00 74.00 2,891 -0.25(-0.34%)
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.