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

Aeterna Zentaris (NQ: AEZS )

5.720 UNCHANGED
Last Price Updated: 3:39 PM EDT, Aug 8, 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 (%)
May 31, 2019 125.00 130.09 122.88 127.12 2,364 +1.69(+1.35%)
May 30, 2019 128.81 130.51 125.00 125.42 2,874 -4.66(-3.58%)
May 29, 2019 133.47 136.44 129.24 130.09 1,607 -3.39(-2.54%)
May 28, 2019 133.05 136.44 131.36 133.47 1,506 +0.42(+0.32%)
May 24, 2019 136.02 137.29 131.36 133.05 1,401 -2.12(-1.57%)
May 23, 2019 132.63 138.98 132.63 135.17 1,573 +1.69(+1.27%)
May 22, 2019 136.02 136.86 132.20 133.47 1,104 -2.97(-2.17%)
May 21, 2019 134.75 142.40 133.90 136.44 2,499 +1.69(+1.26%)
May 20, 2019 135.17 137.29 132.11 134.75 1,575 +0.42(+0.32%)
May 17, 2019 139.83 139.83 129.66 134.32 4,240 -5.51(-3.94%)
May 16, 2019 141.95 147.46 138.56 139.83 1,919 -0.85(-0.60%)
May 15, 2019 133.90 144.49 133.90 140.68 3,672 +7.20(+5.40%)
May 14, 2019 130.09 137.25 124.15 133.47 3,566 +5.09(+3.96%)
May 13, 2019 133.90 134.50 125.42 128.39 4,438 -6.78(-5.02%)
May 10, 2019 132.63 136.86 131.36 135.17 2,704 +0.85(+0.63%)
May 09, 2019 141.95 144.07 132.63 134.32 4,524 -8.47(-5.93%)
May 08, 2019 152.54 157.20 139.41 142.80 9,721 -18.22(-11.32%)
May 07, 2019 158.90 163.98 158.90 161.02 2,113 +0.85(+0.53%)
May 06, 2019 155.93 160.17 151.69 160.17 3,063 +3.39(+2.16%)
May 03, 2019 148.73 158.05 147.03 156.78 2,950 +8.90(+6.02%)
May 02, 2019 155.51 155.51 143.22 147.88 5,759 -5.51(-3.59%)
May 01, 2019 167.80 168.29 153.39 153.39 7,776 -15.25(-9.05%)
Apr 30, 2019 173.31 173.73 166.10 168.64 2,226 -6.36(-3.63%)
Apr 29, 2019 175.85 178.70 170.34 175.00 2,597 +4.66(+2.74%)
Apr 26, 2019 165.68 170.76 165.68 170.34 2,199 +5.09(+3.08%)
Apr 25, 2019 163.98 172.88 163.98 165.25 5,125 +2.12(+1.30%)
Apr 24, 2019 171.61 173.73 161.86 163.14 4,247 -7.20(-4.23%)
Apr 23, 2019 166.53 173.31 166.10 170.34 7,026 +2.12(+1.26%)
Apr 22, 2019 180.09 184.48 164.41 168.22 10,791 -11.87(-6.59%)
Apr 18, 2019 183.90 185.65 178.39 180.09 3,282 -2.54(-1.39%)
Apr 17, 2019 183.90 186.44 174.58 182.63 6,929 -1.69(-0.92%)
Apr 16, 2019 188.56 193.43 182.63 184.32 4,659 -5.51(-2.90%)
Apr 15, 2019 195.34 200.00 179.66 189.83 10,290 -6.36(-3.24%)
Apr 12, 2019 194.91 202.97 194.91 196.19 4,056 +1.27(+0.65%)
Apr 11, 2019 218.22 219.07 192.37 194.91 14,666 -24.58(-11.20%)
Apr 10, 2019 220.76 226.27 218.22 219.49 3,891 -1.27(-0.58%)
Apr 09, 2019 228.81 230.09 216.53 220.76 5,351 -8.05(-3.52%)
Apr 08, 2019 227.97 232.63 224.58 228.81 5,300 -1.27(-0.55%)
Apr 05, 2019 232.20 236.02 226.48 230.09 7,518 +0.00(+0.00%)
Apr 04, 2019 216.10 232.20 213.56 230.09 9,735 +11.87(+5.44%)
Apr 03, 2019 223.73 227.97 213.98 218.22 8,488 -1.69(-0.77%)
Apr 02, 2019 217.80 224.15 198.31 219.91 15,311 +3.81(+1.76%)
Apr 01, 2019 199.58 220.34 197.46 216.10 20,571 +19.07(+9.68%)
Mar 29, 2019 175.85 199.45 175.85 197.03 18,561 +22.03(+12.59%)
Mar 28, 2019 172.46 175.85 172.46 175.00 1,012 +2.97(+1.72%)
Mar 27, 2019 173.31 177.12 169.49 172.03 5,027 -3.81(-2.17%)
Mar 26, 2019 179.24 179.24 172.46 175.85 5,494 -1.69(-0.95%)
Mar 25, 2019 175.00 181.36 169.49 177.54 5,137 +2.12(+1.21%)
Mar 22, 2019 179.24 180.09 168.22 175.42 4,826 -5.51(-3.04%)
Mar 21, 2019 179.24 183.47 176.27 180.93 6,580 +2.54(+1.42%)
Mar 20, 2019 178.81 180.09 175.85 178.39 4,865 -0.42(-0.24%)
Mar 19, 2019 170.34 179.24 170.34 178.81 8,789 +9.32(+5.50%)
Mar 18, 2019 169.07 175.00 164.83 169.49 6,785 +1.69(+1.01%)
Mar 15, 2019 168.64 168.64 161.44 167.80 4,932 -0.85(-0.50%)
Mar 14, 2019 167.80 170.34 166.78 168.64 3,473 -0.85(-0.50%)
Mar 13, 2019 159.32 171.19 158.90 169.49 10,677 +13.14(+8.40%)
Mar 12, 2019 155.93 156.78 152.54 156.36 5,554 +0.85(+0.55%)
Mar 11, 2019 155.51 158.77 152.54 155.51 2,529 +0.85(+0.55%)
Mar 08, 2019 148.31 157.63 148.31 154.66 3,492 +1.69(+1.11%)
Mar 07, 2019 148.31 156.78 148.31 152.97 3,641 +0.42(+0.28%)
Mar 06, 2019 160.59 161.44 149.58 152.54 6,269 -11.02(-6.74%)
Mar 05, 2019 155.93 165.68 155.09 163.56 6,090 +3.39(+2.12%)
Mar 04, 2019 167.80 170.34 152.97 160.17 9,995 -9.32(-5.50%)
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.