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 (%)
Apr 28, 2017 80.00 93.75 77.50 83.75 45,497 +7.50(+9.84%)
Apr 27, 2017 77.50 78.75 75.00 76.25 5,320 -1.25(-1.61%)
Apr 26, 2017 78.75 80.00 77.50 77.50 8,712 +0.00(+0.00%)
Apr 25, 2017 77.50 77.50 73.75 77.50 7,462 +1.25(+1.64%)
Apr 24, 2017 73.75 76.25 72.50 76.25 11,844 +2.50(+3.39%)
Apr 21, 2017 73.75 75.00 72.50 73.75 2,878 +0.00(+0.00%)
Apr 20, 2017 75.00 75.00 71.25 73.75 4,819 -1.25(-1.67%)
Apr 19, 2017 70.00 75.00 69.38 75.00 4,492 +5.00(+7.14%)
Apr 18, 2017 73.75 75.00 68.75 70.00 13,425 -5.00(-6.67%)
Apr 17, 2017 75.00 75.00 72.50 75.00 6,523 +0.62(+0.84%)
Apr 13, 2017 75.00 76.25 73.75 74.38 6,444 +0.62(+0.85%)
Apr 12, 2017 75.00 75.92 72.50 73.75 4,937 -1.25(-1.67%)
Apr 11, 2017 72.50 75.00 72.50 75.00 4,990 +1.25(+1.69%)
Apr 10, 2017 75.00 76.25 72.50 73.75 8,017 +0.00(+0.00%)
Apr 07, 2017 73.75 73.75 72.50 73.75 4,720 +1.25(+1.72%)
Apr 06, 2017 73.75 75.00 72.50 72.50 4,964 -1.25(-1.69%)
Apr 05, 2017 77.50 77.50 73.75 73.75 5,217 -2.50(-3.28%)
Apr 04, 2017 77.50 77.50 75.00 76.25 4,733 +1.25(+1.67%)
Apr 03, 2017 75.00 78.75 73.75 75.00 9,197 +0.00(+0.00%)
Mar 31, 2017 76.25 78.75 73.75 75.00 13,949 -1.25(-1.64%)
Mar 30, 2017 80.00 81.25 73.75 76.25 21,776 +3.75(+5.17%)
Mar 29, 2017 75.00 76.25 71.25 72.50 8,071 -1.25(-1.69%)
Mar 28, 2017 75.00 76.25 73.75 73.75 5,496 -1.25(-1.67%)
Mar 27, 2017 72.50 76.25 71.50 75.00 7,375 +2.50(+3.45%)
Mar 24, 2017 68.75 73.75 68.75 72.50 3,832 +3.75(+5.45%)
Mar 23, 2017 70.00 70.62 67.50 68.75 3,041 +1.25(+1.85%)
Mar 22, 2017 68.75 72.50 67.50 67.50 7,770 -2.50(-3.57%)
Mar 21, 2017 73.75 74.75 66.25 70.00 9,375 -2.50(-3.45%)
Mar 20, 2017 76.25 76.25 71.88 72.50 7,364 -2.50(-3.33%)
Mar 17, 2017 73.75 75.00 73.75 75.00 2,360 +1.25(+1.69%)
Mar 16, 2017 76.25 77.50 73.75 73.75 3,916 -1.25(-1.67%)
Mar 15, 2017 72.50 75.00 71.25 75.00 3,244 +2.50(+3.45%)
Mar 14, 2017 76.25 76.25 71.25 72.50 8,344 -2.50(-3.33%)
Mar 13, 2017 76.25 78.75 73.75 75.00 5,540 -1.25(-1.64%)
Mar 10, 2017 77.50 78.75 75.00 76.25 7,071 -1.25(-1.61%)
Mar 09, 2017 80.00 80.00 77.50 77.50 4,324 +0.00(+0.00%)
Mar 08, 2017 80.00 80.00 76.25 77.50 2,955 +0.00(+0.00%)
Mar 07, 2017 80.00 82.50 75.00 77.50 8,338 +1.25(+1.64%)
Mar 06, 2017 75.00 77.50 72.50 76.25 4,553 +1.25(+1.67%)
Mar 03, 2017 77.50 82.50 75.00 75.00 5,481 -2.50(-3.23%)
Mar 02, 2017 75.00 77.50 75.00 77.50 5,926 +2.50(+3.33%)
Mar 01, 2017 76.25 77.50 75.00 75.00 5,165 -1.25(-1.64%)
Feb 28, 2017 75.00 77.75 75.00 76.25 3,834 +0.00(+0.00%)
Feb 27, 2017 75.00 77.50 75.00 76.25 3,585 +1.25(+1.67%)
Feb 24, 2017 77.50 77.50 75.00 75.00 4,825 -3.75(-4.76%)
Feb 23, 2017 76.25 79.38 76.25 78.75 3,716 +1.25(+1.61%)
Feb 22, 2017 80.00 81.25 76.25 77.50 8,446 -1.25(-1.59%)
Feb 21, 2017 83.75 83.75 77.50 78.75 11,069 -5.00(-5.97%)
Feb 17, 2017 83.75 83.75 83.75 0 +0.00(+0.00%)
Feb 16, 2017 83.75 85.62 82.38 83.75 7,324 +0.00(+0.00%)
Feb 15, 2017 85.00 85.00 81.25 83.75 11,929 +1.25(+1.52%)
Feb 14, 2017 85.00 86.00 81.25 82.50 10,917 +0.00(+0.00%)
Feb 13, 2017 85.00 85.00 80.00 82.50 24,118 +6.25(+8.20%)
Feb 10, 2017 75.00 77.50 72.50 76.25 7,641 +2.50(+3.39%)
Feb 09, 2017 70.00 73.75 68.75 73.75 3,828 +3.75(+5.36%)
Feb 08, 2017 71.25 72.50 68.75 70.00 4,472 -1.25(-1.75%)
Feb 07, 2017 71.25 72.50 70.00 71.25 4,296 +0.00(+0.00%)
Feb 06, 2017 72.50 73.88 68.75 71.25 11,137 -2.50(-3.39%)
Feb 03, 2017 77.50 77.50 73.75 73.75 5,527 -2.50(-3.28%)
Feb 02, 2017 78.75 78.75 75.00 76.25 3,783 -1.25(-1.61%)
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.