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 (%)
Jun 30, 2021 21.75 22.43 21.53 21.92 52,643 +0.13(+0.58%)
Jun 29, 2021 22.25 22.24 21.50 21.80 59,958 -0.39(-1.75%)
Jun 28, 2021 22.50 22.75 21.75 22.18 45,344 -0.36(-1.58%)
Jun 25, 2021 22.75 22.88 22.14 22.54 33,926 -0.06(-0.28%)
Jun 24, 2021 22.75 23.59 22.45 22.60 51,186 -0.15(-0.67%)
Jun 23, 2021 22.00 22.89 21.90 22.75 78,366 +0.88(+4.01%)
Jun 22, 2021 22.02 22.20 21.53 21.88 45,544 -0.26(-1.17%)
Jun 21, 2021 22.25 22.48 21.52 22.14 69,952 -0.03(-0.14%)
Jun 18, 2021 22.22 22.59 21.97 22.16 68,283 -0.46(-2.02%)
Jun 17, 2021 23.25 24.25 22.25 22.62 161,533 -0.96(-4.09%)
Jun 16, 2021 23.75 24.50 23.50 23.59 56,819 -0.51(-2.12%)
Jun 15, 2021 25.50 25.50 23.50 24.10 103,382 -1.40(-5.50%)
Jun 14, 2021 26.25 26.75 25.25 25.50 73,923 -0.75(-2.86%)
Jun 11, 2021 25.75 27.25 25.00 26.25 144,786 +0.75(+2.94%)
Jun 10, 2021 26.50 27.00 25.00 25.50 189,046 -2.50(-8.93%)
Jun 09, 2021 23.25 28.75 22.75 28.00 627,609 +5.13(+22.44%)
Jun 08, 2021 23.00 23.62 22.16 22.87 93,925 +0.20(+0.87%)
Jun 07, 2021 21.88 22.80 21.75 22.67 72,367 +0.81(+3.69%)
Jun 04, 2021 22.75 22.75 21.77 21.86 51,193 -0.18(-0.84%)
Jun 03, 2021 23.00 23.00 21.88 22.05 83,201 -0.83(-3.62%)
Jun 02, 2021 23.46 24.25 22.75 22.88 64,785 -0.62(-2.66%)
Jun 01, 2021 22.50 24.36 22.29 23.50 83,631 +1.40(+6.32%)
May 28, 2021 21.25 22.32 20.75 22.10 75,803 +0.59(+2.77%)
May 27, 2021 21.25 21.62 21.25 21.51 39,928 +0.29(+1.37%)
May 26, 2021 20.79 21.60 20.79 21.22 45,298 +0.29(+1.37%)
May 25, 2021 21.51 22.08 20.88 20.93 69,272 -0.74(-3.40%)
May 24, 2021 22.25 22.27 21.30 21.67 70,509 -0.75(-3.32%)
May 21, 2021 22.00 22.61 21.90 22.41 42,457 +0.43(+1.94%)
May 20, 2021 21.50 22.25 21.50 21.98 50,561 +0.29(+1.33%)
May 19, 2021 21.95 22.00 21.28 21.70 51,236 -0.66(-2.95%)
May 18, 2021 21.75 22.48 21.25 22.36 90,710 +1.11(+5.21%)
May 17, 2021 21.84 22.22 21.03 21.25 61,060 -0.53(-2.42%)
May 14, 2021 21.25 22.45 20.82 21.78 76,307 +0.99(+4.75%)
May 13, 2021 22.50 23.18 20.56 20.79 104,977 -1.32(-5.96%)
May 12, 2021 22.00 22.62 21.83 22.11 58,280 -0.49(-2.16%)
May 11, 2021 22.25 23.17 22.00 22.59 66,197 -0.37(-1.60%)
May 10, 2021 23.67 23.91 22.88 22.96 53,368 -0.95(-3.98%)
May 07, 2021 23.75 24.49 23.27 23.91 53,605 +0.18(+0.77%)
May 06, 2021 23.77 23.77 22.53 23.73 89,498 -0.21(-0.90%)
May 05, 2021 25.75 26.00 23.50 23.95 154,354 -2.05(-7.89%)
May 04, 2021 27.00 27.25 25.00 26.00 150,986 -1.50(-5.45%)
May 03, 2021 26.25 28.75 25.75 27.50 137,305 +1.00(+3.77%)
Apr 30, 2021 26.75 27.25 26.00 26.50 105,476 -1.00(-3.64%)
Apr 29, 2021 29.00 29.00 26.25 27.50 162,182 -0.75(-2.65%)
Apr 28, 2021 26.25 28.75 25.50 28.25 140,859 +2.25(+8.65%)
Apr 27, 2021 27.75 28.00 25.50 26.00 176,144 -2.50(-8.77%)
Apr 26, 2021 25.75 29.25 25.50 28.50 504,810 +5.12(+21.89%)
Apr 23, 2021 23.25 24.00 23.00 23.38 70,636 +0.10(+0.43%)
Apr 22, 2021 23.75 24.50 22.57 23.28 62,697 -0.38(-1.60%)
Apr 21, 2021 21.00 23.99 20.75 23.66 106,960 +2.36(+11.08%)
Apr 20, 2021 22.94 23.25 21.03 21.30 89,005 -1.45(-6.37%)
Apr 19, 2021 21.00 23.25 20.75 22.75 79,341 +0.75(+3.41%)
Apr 16, 2021 22.00 22.38 20.50 22.00 130,324 -0.75(-3.30%)
Apr 15, 2021 24.25 24.75 22.50 22.75 119,776 -1.75(-7.14%)
Apr 14, 2021 24.50 25.75 23.75 24.50 112,267 +0.50(+2.08%)
Apr 13, 2021 23.75 24.75 23.00 24.00 117,198 +0.50(+2.13%)
Apr 12, 2021 27.25 27.50 23.25 23.50 290,458 -4.00(-14.55%)
Apr 09, 2021 27.25 27.75 26.75 27.50 72,740 +0.25(+0.92%)
Apr 08, 2021 26.75 27.75 26.75 27.25 104,166 -0.75(-2.68%)
Apr 07, 2021 27.50 28.50 26.75 28.00 135,731 +0.25(+0.90%)
Apr 06, 2021 27.75 28.75 26.50 27.75 122,747 +0.00(+0.00%)
Apr 05, 2021 28.25 29.00 27.75 27.75 145,131 -0.25(-0.89%)
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.