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

Aeterna Zentaris (TSX: AEZS )

2.650 -0.010 (-0.38%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 26, 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 (%)
Aug 31, 2021 0.8800 0.9100 0.8800 0.9000 31,223 +0.00(+0.00%)
Aug 30, 2021 0.9100 0.9100 0.8800 0.9000 32,607 -0.02(-2.17%)
Aug 27, 2021 0.9400 0.9400 0.9000 0.9200 15,569 -0.01(-1.08%)
Aug 26, 2021 0.9800 0.9900 0.9200 0.9300 41,202 -0.01(-1.06%)
Aug 25, 2021 0.8700 0.9700 0.8700 0.9400 106,289 +0.07(+8.05%)
Aug 24, 2021 0.8400 0.8800 0.8300 0.8700 27,930 +0.03(+3.57%)
Aug 23, 2021 0.8000 0.8400 0.8000 0.8400 29,102 +0.02(+2.44%)
Aug 20, 2021 0.7800 0.8200 0.7800 0.8200 21,712 +0.02(+2.50%)
Aug 19, 2021 0.8200 0.8300 0.7900 0.8000 36,284 -0.05(-5.88%)
Aug 18, 2021 0.8400 0.8800 0.8000 0.8500 39,166 +0.03(+3.66%)
Aug 17, 2021 0.8100 0.8300 0.7900 0.8200 28,005 +0.01(+1.23%)
Aug 16, 2021 0.8800 0.8800 0.8100 0.8100 45,481 -0.05(-5.81%)
Aug 13, 2021 0.8800 0.8800 0.8600 0.8600 24,140 -0.04(-4.44%)
Aug 12, 2021 0.8800 0.9000 0.8600 0.9000 66,082 +0.00(+0.00%)
Aug 11, 2021 0.8900 0.9000 0.8900 0.9000 30,836 -0.02(-2.17%)
Aug 10, 2021 0.9200 0.9200 0.9000 0.9200 42,875 +0.01(+1.10%)
Aug 09, 2021 0.9200 0.9300 0.9100 0.9100 31,027 +0.00(+0.00%)
Aug 06, 2021 0.9200 0.9200 0.9100 0.9100 17,325 -0.01(-1.09%)
Aug 05, 2021 0.9100 0.9200 0.8700 0.9200 36,490 +0.02(+2.22%)
Aug 04, 2021 0.9200 0.9200 0.8800 0.9000 22,284 +0.01(+1.12%)
Aug 03, 2021 0.9000 0.9000 0.8900 0.8900 50,927 -0.03(-3.26%)
Jul 30, 2021 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Jul 29, 2021 0.9600 0.9600 0.8900 0.9000 70,420 -0.05(-5.26%)
Jul 28, 2021 0.9600 0.9800 0.9600 0.9500 32,918 +0.01(+1.06%)
Jul 27, 2021 0.8900 0.9800 0.8900 0.9400 76,788 +0.05(+5.62%)
Jul 26, 2021 0.8800 0.9000 0.8700 0.8900 29,961 +0.01(+1.14%)
Jul 23, 2021 0.9200 0.9200 0.8800 0.8800 86,288 -0.05(-5.38%)
Jul 22, 2021 0.9400 0.9400 0.9200 0.9300 48,754 -0.03(-3.12%)
Jul 21, 2021 0.9000 0.9600 0.9000 0.9600 65,174 +0.04(+4.35%)
Jul 20, 2021 0.9000 0.9500 0.8900 0.9200 81,065 -0.02(-2.13%)
Jul 19, 2021 0.9300 0.9400 0.8500 0.9400 129,157 +0.03(+3.30%)
Jul 16, 2021 0.9400 0.9400 0.9000 0.9100 45,717 -0.01(-1.09%)
Jul 15, 2021 0.9400 0.9600 0.9200 0.9200 65,528 -0.03(-3.16%)
Jul 14, 2021 1.020 1.020 0.9400 0.9500 145,598 -0.09(-8.65%)
Jul 13, 2021 1.030 1.040 1.010 1.040 58,888 -0.02(-1.89%)
Jul 12, 2021 1.050 1.060 1.020 1.060 50,418 -0.01(-0.93%)
Jul 09, 2021 1.040 1.070 1.030 1.070 19,581 +0.01(+0.94%)
Jul 08, 2021 1.050 1.060 1.010 1.060 96,251 -0.01(-0.93%)
Jul 07, 2021 1.090 1.100 1.050 1.070 41,825 -0.02(-1.83%)
Jul 06, 2021 1.060 1.130 1.060 1.090 38,931 -0.01(-0.91%)
Jul 05, 2021 1.100 1.100 1.070 1.100 24,487 +0.04(+3.77%)
Jul 02, 2021 1.100 1.100 1.060 1.060 60,754 -0.04(-3.64%)
Jun 30, 2021 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 29, 2021 1.090 1.100 1.080 1.100 31,354 -0.01(-0.90%)
Jun 28, 2021 1.090 1.120 1.080 1.110 110,110 -0.02(-1.77%)
Jun 25, 2021 1.110 1.130 1.090 1.130 12,505 +0.02(+1.80%)
Jun 24, 2021 1.110 1.150 1.110 1.110 40,890 -0.01(-0.89%)
Jun 23, 2021 1.080 1.120 1.080 1.120 41,093 +0.04(+3.70%)
Jun 22, 2021 1.100 1.100 1.060 1.080 12,646 -0.02(-1.82%)
Jun 21, 2021 1.100 1.100 1.070 1.100 52,072 -0.02(-1.79%)
Jun 18, 2021 1.110 1.120 1.090 1.120 59,541 -0.01(-0.88%)
Jun 17, 2021 1.160 1.180 1.100 1.130 72,944 -0.02(-1.74%)
Jun 16, 2021 1.170 1.180 1.150 1.150 39,343 -0.02(-1.71%)
Jun 15, 2021 1.230 1.230 1.150 1.170 50,693 -0.05(-4.10%)
Jun 14, 2021 1.280 1.290 1.220 1.220 202,160 -0.04(-3.17%)
Jun 11, 2021 1.230 1.320 1.220 1.260 193,803 +0.04(+3.28%)
Jun 10, 2021 1.300 1.310 1.220 1.220 321,483 -0.14(-10.29%)
Jun 09, 2021 1.110 1.380 1.100 1.360 842,285 +0.26(+23.64%)
Jun 08, 2021 1.090 1.140 1.080 1.100 69,350 +0.00(+0.00%)
Jun 07, 2021 1.030 1.100 1.030 1.100 76,910 +0.04(+3.77%)
Jun 04, 2021 1.100 1.100 1.050 1.060 44,667 -0.02(-1.85%)
Jun 03, 2021 1.090 1.110 1.060 1.080 80,392 -0.02(-1.82%)
Jun 02, 2021 1.150 1.150 1.100 1.100 63,342 -0.04(-3.51%)
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.