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 (%)
Jan 31, 2019 165.68 167.37 158.78 162.29 5,357 -4.66(-2.79%)
Jan 30, 2019 169.07 169.07 161.44 166.95 5,266 -0.42(-0.25%)
Jan 29, 2019 165.25 168.64 163.14 167.37 6,188 +4.24(+2.60%)
Jan 28, 2019 154.66 164.41 152.12 163.14 7,392 +9.32(+6.06%)
Jan 25, 2019 150.00 155.93 149.79 153.81 2,470 +3.81(+2.54%)
Jan 24, 2019 147.03 150.00 144.49 150.00 3,416 +2.97(+2.02%)
Jan 23, 2019 152.54 155.51 145.76 147.03 2,984 -5.09(-3.34%)
Jan 22, 2019 150.42 153.56 144.50 152.12 6,100 +2.12(+1.41%)
Jan 18, 2019 163.14 163.14 149.15 150.00 9,305 -11.02(-6.84%)
Jan 17, 2019 156.78 168.64 152.97 161.02 24,139 +8.47(+5.56%)
Jan 16, 2019 171.19 175.41 147.03 152.54 43,000 -16.95(-10.00%)
Jan 15, 2019 167.37 169.49 159.75 169.49 22,761 +4.24(+2.56%)
Jan 14, 2019 161.02 171.61 157.63 165.25 34,841 +8.90(+5.69%)
Jan 11, 2019 148.31 164.83 148.31 156.36 15,344 +9.32(+6.34%)
Jan 10, 2019 144.07 148.31 141.53 147.03 2,645 +3.39(+2.36%)
Jan 09, 2019 147.03 147.03 139.41 143.64 3,834 +1.69(+1.19%)
Jan 08, 2019 154.66 154.66 139.49 141.95 5,762 -5.93(-4.01%)
Jan 07, 2019 150.85 156.78 144.91 147.88 14,420 +3.39(+2.35%)
Jan 04, 2019 130.51 146.06 129.87 144.49 9,414 +13.98(+10.72%)
Jan 03, 2019 128.81 130.51 127.97 130.51 2,827 +2.12(+1.65%)
Jan 02, 2019 126.27 128.39 120.76 128.39 1,973 +3.81(+3.06%)
Dec 31, 2018 128.39 129.66 124.15 124.58 3,879 -1.27(-1.01%)
Dec 28, 2018 120.34 129.87 119.62 125.85 7,483 +5.08(+4.21%)
Dec 27, 2018 115.68 122.46 112.29 120.76 4,318 +5.51(+4.78%)
Dec 26, 2018 108.05 116.53 108.05 115.25 3,223 +6.78(+6.25%)
Dec 24, 2018 110.59 113.56 104.66 108.47 4,184 -1.27(-1.16%)
Dec 21, 2018 116.53 118.22 107.63 109.75 6,029 -6.78(-5.82%)
Dec 20, 2018 118.64 122.46 116.53 116.53 3,558 -3.39(-2.83%)
Dec 19, 2018 118.64 123.73 114.41 119.92 4,192 +5.08(+4.43%)
Dec 18, 2018 122.03 124.54 114.83 114.83 5,971 -8.05(-6.55%)
Dec 17, 2018 117.80 135.17 112.29 122.88 9,706 +2.12(+1.75%)
Dec 14, 2018 129.24 129.24 119.07 120.76 10,270 -8.47(-6.56%)
Dec 13, 2018 139.83 140.30 125.81 129.24 10,546 -10.59(-7.58%)
Dec 12, 2018 141.53 142.21 137.29 139.83 5,382 +0.00(+0.00%)
Dec 11, 2018 152.54 152.54 139.83 139.83 7,705 -8.90(-5.98%)
Dec 10, 2018 156.78 157.84 146.19 148.73 10,821 -6.78(-4.36%)
Dec 07, 2018 156.36 157.63 150.85 155.51 4,788 -0.85(-0.54%)
Dec 06, 2018 152.97 156.78 135.59 156.36 15,519 +1.27(+0.82%)
Dec 04, 2018 166.10 166.10 143.64 155.09 15,901 -8.90(-5.43%)
Dec 03, 2018 152.54 163.98 148.31 163.98 32,696 +20.76(+14.50%)
Nov 30, 2018 135.59 143.64 133.90 143.22 15,955 +10.17(+7.64%)
Nov 29, 2018 131.36 134.75 128.13 133.05 9,890 +3.39(+2.61%)
Nov 28, 2018 127.97 131.36 126.69 129.66 10,481 +0.85(+0.66%)
Nov 27, 2018 123.31 129.24 122.88 128.81 5,660 +1.69(+1.33%)
Nov 26, 2018 119.49 128.81 119.07 127.12 7,163 +3.39(+2.74%)
Nov 23, 2018 125.85 125.85 105.93 123.73 8,210 -4.24(-3.31%)
Nov 21, 2018 127.97 127.97 127.97 0 +0.00(+0.00%)
Nov 20, 2018 124.15 129.37 122.03 127.97 21,158 +0.85(+0.67%)
Nov 19, 2018 118.64 129.24 116.95 127.12 32,436 +4.24(+3.45%)
Nov 16, 2018 115.68 124.58 111.02 122.88 88,002 +15.25(+14.17%)
Nov 15, 2018 103.39 109.32 101.27 107.63 14,129 +4.66(+4.53%)
Nov 14, 2018 101.69 103.81 99.15 102.97 3,919 +2.12(+2.10%)
Nov 13, 2018 102.12 105.08 98.31 100.85 11,670 -1.27(-1.25%)
Nov 12, 2018 96.61 105.93 96.61 102.12 11,391 +6.36(+6.64%)
Nov 09, 2018 91.10 96.19 89.83 95.76 5,984 +5.51(+6.10%)
Nov 08, 2018 88.14 94.07 86.44 90.25 4,694 +2.97(+3.40%)
Nov 07, 2018 96.61 98.73 86.86 87.29 14,980 -13.14(-13.08%)
Nov 06, 2018 97.46 105.51 96.61 100.42 11,532 +0.00(+0.00%)
Nov 05, 2018 97.46 104.66 95.76 100.42 23,041 +5.93(+6.28%)
Nov 02, 2018 91.95 97.03 87.71 94.49 20,985 +2.12(+2.29%)
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.