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

Aeterna Zentaris (TSX: AEZS )

10.98 +0.22 (+2.04%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 9, 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 (%)
Jun 30, 2017 1.350 1.350 1.250 1.290 11,610 +0.01(+0.78%)
Jun 29, 2017 1.310 1.320 1.240 1.280 12,051 -0.01(-0.78%)
Jun 28, 2017 1.300 1.320 1.270 1.290 2,270 -0.01(-0.77%)
Jun 27, 2017 1.240 1.320 1.240 1.300 8,300 +0.04(+3.17%)
Jun 26, 2017 1.330 1.330 1.200 1.260 21,528 -0.04(-3.08%)
Jun 23, 2017 1.300 1.310 1.270 1.300 14,500 +0.04(+3.17%)
Jun 22, 2017 1.200 1.280 1.200 1.260 21,044 +0.06(+5.00%)
Jun 21, 2017 1.200 1.230 1.190 1.200 20,580 +0.00(+0.00%)
Jun 20, 2017 1.250 1.270 1.200 1.200 19,427 -0.10(-7.69%)
Jun 19, 2017 1.340 1.340 1.250 1.300 18,200 +0.02(+1.56%)
Jun 16, 2017 1.350 1.350 1.280 1.280 15,807 -0.07(-5.19%)
Jun 15, 2017 1.350 1.390 1.350 1.350 5,100 -0.05(-3.57%)
Jun 14, 2017 1.380 1.400 1.370 1.400 3,200 +0.03(+2.19%)
Jun 13, 2017 1.400 1.440 1.360 1.370 6,765 +0.01(+0.74%)
Jun 12, 2017 1.440 1.440 1.360 1.360 3,909 -0.09(-6.21%)
Jun 09, 2017 1.450 1.450 1.420 1.450 12,759 -0.03(-2.03%)
Jun 08, 2017 1.460 1.500 1.430 1.480 5,569 +0.01(+0.68%)
Jun 07, 2017 1.420 1.520 1.410 1.470 20,357 +0.04(+2.80%)
Jun 06, 2017 1.370 1.470 1.370 1.430 30,610 +0.04(+2.88%)
Jun 05, 2017 1.430 1.440 1.380 1.390 12,049 -0.03(-2.11%)
Jun 02, 2017 1.440 1.440 1.370 1.420 8,250 -0.02(-1.39%)
Jun 01, 2017 1.470 1.480 1.430 1.440 4,931 -0.03(-2.04%)
May 31, 2017 1.460 1.480 1.360 1.470 34,016 +0.01(+0.68%)
May 30, 2017 1.570 1.570 1.330 1.460 72,660 -0.10(-6.41%)
May 29, 2017 1.580 1.590 1.460 1.560 81,636 +0.01(+0.65%)
May 26, 2017 1.290 1.600 1.290 1.550 140,311 +0.28(+22.05%)
May 25, 2017 1.180 1.290 1.180 1.270 31,284 +0.07(+5.83%)
May 24, 2017 1.200 1.210 1.190 1.200 5,947 +0.01(+0.84%)
May 23, 2017 1.170 1.210 1.170 1.190 11,990 +0.02(+1.71%)
May 19, 2017 1.140 1.170 1.130 1.170 6,096 +0.02(+1.74%)
May 18, 2017 1.180 1.190 1.120 1.150 17,833 +0.00(+0.00%)
May 17, 2017 1.160 1.190 1.120 1.150 18,475 -0.03(-2.54%)
May 16, 2017 1.200 1.200 1.170 1.180 8,175 +0.03(+2.61%)
May 15, 2017 1.140 1.210 1.110 1.150 61,025 +0.00(+0.00%)
May 12, 2017 1.220 1.230 1.140 1.150 50,908 -0.01(-0.86%)
May 11, 2017 1.120 1.190 1.100 1.160 65,124 +0.03(+2.65%)
May 10, 2017 1.130 1.160 1.100 1.130 25,101 -0.01(-0.88%)
May 09, 2017 1.250 1.250 1.100 1.140 101,747 -0.11(-8.80%)
May 08, 2017 1.240 1.300 1.200 1.250 56,709 +0.03(+2.46%)
May 05, 2017 1.300 1.300 1.170 1.220 47,388 -0.03(-2.40%)
May 04, 2017 1.330 1.440 1.230 1.250 77,294 -0.11(-8.09%)
May 03, 2017 1.200 1.490 1.150 1.360 250,440 +0.10(+7.94%)
May 02, 2017 1.660 1.660 1.240 1.260 286,306 -0.52(-29.21%)
May 01, 2017 2.000 2.000 1.770 1.780 250,936 -2.72(-60.44%)
Apr 28, 2017 4.180 5.060 4.180 4.500 91,363 +0.34(+8.17%)
Apr 27, 2017 4.220 4.240 4.100 4.160 21,880 -0.06(-1.42%)
Apr 26, 2017 4.160 4.280 4.160 4.220 9,194 +0.08(+1.93%)
Apr 25, 2017 4.100 4.160 4.070 4.140 9,860 +0.05(+1.22%)
Apr 24, 2017 4.170 4.170 3.980 4.090 14,133 +0.14(+3.54%)
Apr 21, 2017 3.950 3.990 3.950 3.950 2,100 -0.03(-0.75%)
Apr 20, 2017 4.060 4.060 3.850 3.980 6,617 -0.03(-0.75%)
Apr 19, 2017 3.780 4.010 3.770 4.010 10,217 +0.30(+8.09%)
Apr 18, 2017 3.920 3.920 3.700 3.710 13,820 -0.15(-3.89%)
Apr 17, 2017 4.000 4.000 3.860 3.860 5,803 -0.12(-3.02%)
Apr 13, 2017 4.000 4.020 3.940 3.980 7,190 +0.08(+2.05%)
Apr 12, 2017 3.980 4.020 3.900 3.900 9,679 -0.03(-0.76%)
Apr 11, 2017 3.950 3.950 3.920 3.930 3,974 +0.00(+0.00%)
Apr 10, 2017 4.000 4.010 3.930 3.930 2,393 +0.03(+0.77%)
Apr 07, 2017 3.950 3.960 3.900 3.900 5,600 +0.00(+0.00%)
Apr 06, 2017 3.910 3.960 3.900 3.900 11,150 -0.10(-2.50%)
Apr 05, 2017 4.030 4.040 4.000 4.000 7,289 -0.16(-3.85%)
Apr 04, 2017 4.100 4.160 4.100 4.160 1,916 +0.13(+3.23%)
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.