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 (%)
Jul 30, 2021 18.50 18.64 18.00 18.25 28,399 +0.11(+0.63%)
Jul 29, 2021 19.25 19.69 17.50 18.14 73,375 -1.23(-6.38%)
Jul 28, 2021 18.81 19.57 18.81 19.37 51,815 +0.44(+2.34%)
Jul 27, 2021 18.00 19.69 17.52 18.93 138,472 +1.30(+7.39%)
Jul 26, 2021 17.75 17.97 17.28 17.62 25,959 -0.12(-0.70%)
Jul 23, 2021 18.07 18.35 17.50 17.75 36,872 -0.60(-3.28%)
Jul 22, 2021 18.82 18.95 18.27 18.35 20,582 -0.59(-3.13%)
Jul 21, 2021 18.47 19.00 18.03 18.95 34,090 +0.95(+5.29%)
Jul 20, 2021 17.50 18.59 17.46 17.99 35,746 +0.25(+1.44%)
Jul 19, 2021 17.75 17.75 16.50 17.74 58,044 -0.14(-0.81%)
Jul 16, 2021 18.25 18.92 17.79 17.88 43,053 -0.54(-2.92%)
Jul 15, 2021 18.25 19.15 18.00 18.42 59,616 -0.58(-3.05%)
Jul 14, 2021 20.25 20.27 18.72 19.00 92,638 -1.45(-7.10%)
Jul 13, 2021 20.75 21.00 20.04 20.45 47,601 -0.44(-2.12%)
Jul 12, 2021 20.85 21.25 20.03 20.89 36,785 -0.36(-1.68%)
Jul 09, 2021 20.50 21.54 20.50 21.25 31,580 +0.53(+2.55%)
Jul 08, 2021 20.50 20.88 20.00 20.73 60,801 -0.47(-2.24%)
Jul 07, 2021 22.25 22.29 20.85 21.20 53,258 -0.80(-3.64%)
Jul 06, 2021 21.50 23.62 21.28 22.00 61,140 +0.45(+2.11%)
Jul 02, 2021 22.00 22.00 21.36 21.55 47,582 -0.35(-1.61%)
Jul 01, 2021 22.09 22.50 21.75 21.90 43,903 -0.02(-0.11%)
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%)
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.