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 (%)
Jul 31, 2017 54.50 55.00 49.75 50.00 43,450 -4.50(-8.26%)
Jul 28, 2017 52.75 56.27 52.75 54.50 76,779 +1.75(+3.32%)
Jul 27, 2017 52.75 58.00 52.00 52.75 97,584 -2.25(-4.09%)
Jul 26, 2017 55.00 57.00 51.25 55.00 87,919 -1.25(-2.22%)
Jul 25, 2017 61.25 62.75 54.50 56.25 215,973 -1.25(-2.17%)
Jul 24, 2017 67.50 68.25 57.25 57.50 206,881 -14.25(-19.86%)
Jul 21, 2017 80.00 80.50 66.25 71.75 707,639 +1.75(+2.50%)
Jul 20, 2017 66.50 82.00 63.75 70.00 1,937,333 +11.50(+19.66%)
Jul 19, 2017 38.75 70.00 37.00 58.50 2,455,861 +33.00(+129.41%)
Jul 18, 2017 26.50 26.50 25.50 25.50 16,899 -0.75(-2.86%)
Jul 17, 2017 27.75 27.75 25.75 26.25 15,750 -0.75(-2.78%)
Jul 14, 2017 27.00 28.25 25.75 27.00 20,355 +0.50(+1.89%)
Jul 13, 2017 26.25 27.12 25.25 26.50 9,883 +1.25(+4.95%)
Jul 12, 2017 25.25 26.25 25.00 25.25 4,670 -0.50(-1.94%)
Jul 11, 2017 26.00 27.50 25.25 25.75 17,775 +0.00(+0.00%)
Jul 10, 2017 25.00 26.00 24.61 25.75 3,597 +0.50(+1.98%)
Jul 07, 2017 25.50 25.50 24.84 25.25 3,339 +0.25(+1.00%)
Jul 06, 2017 24.52 25.50 24.50 25.00 8,591 +0.49(+1.99%)
Jul 05, 2017 25.00 26.50 24.27 24.51 13,801 -0.24(-0.96%)
Jul 03, 2017 25.00 26.00 24.25 24.75 5,705 -0.25(-1.00%)
Jun 30, 2017 26.25 26.25 24.25 25.00 7,807 +0.75(+3.09%)
Jun 29, 2017 24.55 26.00 23.62 24.25 5,473 -0.25(-1.03%)
Jun 28, 2017 24.97 26.00 24.00 24.50 4,402 -0.47(-1.88%)
Jun 27, 2017 23.25 25.50 23.25 24.97 7,897 +1.20(+5.04%)
Jun 26, 2017 25.00 25.00 22.50 23.77 6,382 -0.35(-1.45%)
Jun 23, 2017 24.25 25.00 23.75 24.12 5,712 +0.12(+0.52%)
Jun 22, 2017 22.50 24.00 22.26 24.00 9,294 +1.25(+5.49%)
Jun 21, 2017 22.50 23.62 22.25 22.75 7,746 -0.25(-1.09%)
Jun 20, 2017 24.00 24.50 22.69 23.00 8,325 -1.00(-4.19%)
Jun 19, 2017 23.75 24.75 23.50 24.00 6,636 -0.19(-0.76%)
Jun 16, 2017 25.75 26.00 23.75 24.19 13,957 -1.31(-5.14%)
Jun 15, 2017 25.25 26.50 25.25 25.50 6,280 -0.25(-0.97%)
Jun 14, 2017 26.25 26.75 25.50 25.75 5,356 +0.00(+0.00%)
Jun 13, 2017 26.50 27.50 25.50 25.75 6,054 -0.25(-0.96%)
Jun 12, 2017 27.00 27.00 25.25 26.00 12,860 -1.00(-3.70%)
Jun 09, 2017 26.75 27.50 26.50 27.00 11,149 +0.25(+0.93%)
Jun 08, 2017 28.50 28.50 26.25 26.75 15,851 -0.50(-1.83%)
Jun 07, 2017 27.50 28.75 26.25 27.25 34,535 +0.50(+1.87%)
Jun 06, 2017 26.50 27.50 25.25 26.75 16,656 +0.25(+0.94%)
Jun 05, 2017 25.00 27.00 25.00 26.50 10,085 +0.75(+2.91%)
Jun 02, 2017 26.50 26.75 25.00 25.75 8,283 -1.00(-3.74%)
Jun 01, 2017 28.00 28.00 25.75 26.75 11,363 -1.00(-3.60%)
May 31, 2017 27.50 28.00 25.00 27.75 15,815 +0.50(+1.84%)
May 30, 2017 29.50 29.50 24.75 27.25 33,096 -2.25(-7.64%)
May 26, 2017 24.25 30.25 23.75 29.50 114,135 +5.50(+22.92%)
May 25, 2017 23.00 24.06 22.25 24.00 12,315 +1.75(+7.87%)
May 24, 2017 21.70 22.47 21.50 22.25 3,277 +0.38(+1.71%)
May 23, 2017 21.50 22.50 21.25 21.88 7,053 +0.38(+1.76%)
May 22, 2017 21.50 22.00 21.23 21.50 4,557 -0.00(-0.01%)
May 19, 2017 20.52 22.05 20.52 21.50 4,239 +0.25(+1.18%)
May 18, 2017 22.25 22.31 20.46 21.25 5,976 +0.07(+0.32%)
May 17, 2017 21.50 21.75 20.50 21.18 6,023 -0.82(-3.72%)
May 16, 2017 21.66 22.11 21.00 22.00 3,586 +0.75(+3.53%)
May 15, 2017 21.50 22.27 20.50 21.25 5,517 +0.25(+1.19%)
May 12, 2017 21.22 21.50 20.50 21.00 5,179 -0.15(-0.72%)
May 11, 2017 20.79 22.56 20.09 21.15 9,868 +0.18(+0.87%)
May 10, 2017 21.25 21.25 20.03 20.97 10,043 -0.01(-0.05%)
May 09, 2017 22.50 22.50 19.54 20.98 22,239 -1.52(-6.76%)
May 08, 2017 22.00 23.75 22.00 22.50 10,941 +0.25(+1.12%)
May 05, 2017 23.75 24.75 21.25 22.25 19,991 -1.22(-5.21%)
May 04, 2017 24.75 30.00 22.50 23.47 25,859 -1.28(-5.16%)
May 03, 2017 21.25 26.75 20.75 24.75 91,413 +2.25(+10.00%)
May 02, 2017 30.00 31.00 22.50 22.50 138,551 -11.25(-33.33%)
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.