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 (%)
Sep 28, 2018 43.00 44.50 43.00 43.50 688 +0.00(+0.00%)
Sep 27, 2018 42.50 44.00 42.50 43.50 1,899 +0.25(+0.58%)
Sep 26, 2018 42.75 43.25 42.50 43.25 695 +0.50(+1.17%)
Sep 25, 2018 42.75 43.25 42.50 42.75 1,315 +0.00(+0.00%)
Sep 24, 2018 42.75 43.50 42.25 42.75 2,277 -0.50(-1.16%)
Sep 21, 2018 43.75 44.00 43.25 43.25 1,320 -0.25(-0.57%)
Sep 20, 2018 41.25 44.02 41.25 43.50 5,385 +2.70(+6.63%)
Sep 19, 2018 41.50 41.75 40.25 40.80 2,156 -0.45(-1.10%)
Sep 18, 2018 40.75 41.75 40.25 41.25 2,071 +0.25(+0.61%)
Sep 17, 2018 40.25 41.75 40.25 41.00 2,292 +1.00(+2.50%)
Sep 14, 2018 40.00 42.25 40.00 40.00 2,332 -1.00(-2.44%)
Sep 13, 2018 41.25 42.00 41.00 41.00 3,024 -0.88(-2.09%)
Sep 12, 2018 41.25 42.00 41.25 41.88 2,356 -0.12(-0.30%)
Sep 11, 2018 42.00 43.00 41.25 42.00 2,913 -0.50(-1.18%)
Sep 10, 2018 43.25 43.51 42.50 42.50 1,874 -1.25(-2.86%)
Sep 07, 2018 43.75 45.00 42.75 43.75 1,908 -0.25(-0.57%)
Sep 06, 2018 44.50 45.50 43.25 44.00 1,972 -0.50(-1.12%)
Sep 05, 2018 44.25 45.00 43.50 44.50 1,865 -0.50(-1.11%)
Sep 04, 2018 45.00 46.00 44.75 45.00 3,029 -0.50(-1.10%)
Aug 31, 2018 45.50 45.50 45.50 0 -0.50(-1.09%)
Aug 30, 2018 44.75 46.25 44.52 46.00 2,004 +1.00(+2.22%)
Aug 29, 2018 45.00 46.50 44.00 45.00 2,600 +0.00(+0.00%)
Aug 28, 2018 43.50 45.26 43.50 45.00 1,647 +1.00(+2.27%)
Aug 27, 2018 45.00 45.34 43.00 44.00 2,845 -0.75(-1.68%)
Aug 24, 2018 46.25 47.50 44.75 44.75 2,852 -1.75(-3.77%)
Aug 23, 2018 45.00 47.25 45.00 46.50 1,765 +0.75(+1.64%)
Aug 22, 2018 44.75 46.25 44.25 45.75 1,609 +1.50(+3.39%)
Aug 21, 2018 45.50 46.00 44.25 44.25 2,579 -1.25(-2.75%)
Aug 20, 2018 45.00 46.25 44.27 45.50 1,967 +0.00(+0.00%)
Aug 17, 2018 45.25 46.50 44.75 45.50 2,388 +0.00(+0.00%)
Aug 16, 2018 46.50 46.75 45.50 45.50 1,210 -1.50(-3.19%)
Aug 15, 2018 46.25 47.50 46.25 47.00 1,740 +0.50(+1.08%)
Aug 14, 2018 46.00 48.00 46.00 46.50 2,223 +0.25(+0.54%)
Aug 13, 2018 47.50 48.50 46.25 46.25 1,775 -2.25(-4.63%)
Aug 10, 2018 41.25 50.00 41.25 48.50 7,420 -2.00(-3.96%)
Aug 09, 2018 48.00 51.50 48.00 50.50 8,137 +0.75(+1.51%)
Aug 08, 2018 47.50 49.75 47.50 49.75 1,775 +1.50(+3.11%)
Aug 07, 2018 48.75 50.00 46.50 48.25 2,441 -0.25(-0.52%)
Aug 06, 2018 49.25 49.75 48.50 48.50 1,539 -0.62(-1.27%)
Aug 03, 2018 47.50 49.25 47.05 49.12 4,388 +1.88(+3.97%)
Aug 02, 2018 48.00 48.00 46.75 47.25 1,939 -0.75(-1.56%)
Aug 01, 2018 44.75 48.50 44.75 48.00 1,890 +3.50(+7.87%)
Jul 31, 2018 45.00 46.00 44.50 44.50 1,349 -0.50(-1.11%)
Jul 30, 2018 45.00 46.00 44.50 45.00 1,070 +0.75(+1.69%)
Jul 27, 2018 43.75 45.50 43.75 44.25 1,856 +0.50(+1.14%)
Jul 26, 2018 46.00 46.00 42.50 43.75 5,010 -2.62(-5.66%)
Jul 25, 2018 46.50 47.00 46.00 46.38 1,313 -0.60(-1.28%)
Jul 24, 2018 47.00 47.00 46.25 46.98 2,366 -0.02(-0.05%)
Jul 23, 2018 47.00 48.50 45.00 47.00 2,113 -1.00(-2.08%)
Jul 20, 2018 48.50 49.25 46.75 48.00 1,609 -0.50(-1.03%)
Jul 19, 2018 47.50 48.50 47.01 48.50 2,225 +0.50(+1.04%)
Jul 18, 2018 48.00 48.50 47.26 48.00 2,838 -0.50(-1.03%)
Jul 17, 2018 47.75 49.00 47.75 48.50 1,160 +0.50(+1.04%)
Jul 16, 2018 49.50 49.50 47.52 48.00 2,016 -1.00(-2.04%)
Jul 13, 2018 48.50 49.75 48.50 49.00 2,047 -0.25(-0.51%)
Jul 12, 2018 49.00 50.00 48.52 49.25 3,928 -0.50(-1.01%)
Jul 11, 2018 48.75 50.00 48.75 49.75 1,313 +0.50(+1.02%)
Jul 10, 2018 50.00 50.75 48.78 49.25 1,782 -0.50(-1.02%)
Jul 09, 2018 50.00 50.75 49.27 49.75 2,918 -0.98(-1.94%)
Jul 06, 2018 50.00 51.00 49.38 50.74 1,323 +1.99(+4.08%)
Jul 05, 2018 50.00 50.93 47.75 48.75 2,862 -1.25(-2.50%)
Jul 03, 2018 50.00 50.00 50.00 0 -0.00(-0.00%)
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.