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 (%)
Feb 26, 2021 27.50 31.00 26.50 29.25 363,292 +1.25(+4.46%)
Feb 25, 2021 30.25 30.50 27.00 28.00 385,659 -2.00(-6.67%)
Feb 24, 2021 30.50 32.25 29.75 30.00 332,222 +0.75(+2.56%)
Feb 23, 2021 28.75 31.75 26.25 29.25 611,765 -4.50(-13.33%)
Feb 22, 2021 35.75 36.75 33.75 33.75 406,410 -3.25(-8.78%)
Feb 19, 2021 36.25 38.75 35.00 37.00 548,420 +2.00(+5.71%)
Feb 18, 2021 38.00 38.25 34.00 35.00 648,846 -3.75(-9.68%)
Feb 17, 2021 38.75 39.00 37.00 38.75 1,514,080 -6.50(-14.36%)
Feb 16, 2021 48.25 50.00 45.00 45.25 435,345 -2.25(-4.74%)
Feb 12, 2021 46.25 47.50 43.75 47.50 398,364 -0.25(-0.52%)
Feb 11, 2021 49.00 52.00 45.25 47.75 694,440 +0.00(+0.00%)
Feb 10, 2021 56.25 56.75 42.00 47.75 1,622,849 -7.25(-13.18%)
Feb 09, 2021 68.25 71.25 49.50 55.00 3,127,380 -28.50(-34.13%)
Feb 08, 2021 29.50 90.50 29.50 83.50 8,686,370 +55.75(+200.90%)
Feb 05, 2021 27.25 29.50 25.75 27.75 686,672 +0.75(+2.78%)
Feb 04, 2021 23.75 27.50 23.75 27.00 835,681 +3.25(+13.68%)
Feb 03, 2021 23.91 25.50 23.25 23.75 782,407 -1.25(-5.00%)
Feb 02, 2021 24.75 29.75 22.25 25.00 5,992,734 +7.50(+42.86%)
Feb 01, 2021 17.20 18.00 16.46 17.50 300,879 +0.34(+2.01%)
Jan 29, 2021 17.52 18.14 16.60 17.16 378,900 -1.05(-5.75%)
Jan 28, 2021 20.19 20.50 16.50 18.20 919,658 -0.55(-2.92%)
Jan 27, 2021 20.75 21.25 17.00 18.75 1,475,726 +1.75(+10.29%)
Jan 26, 2021 17.00 17.25 16.25 17.00 541,367 +0.40(+2.39%)
Jan 25, 2021 18.00 18.24 16.00 16.60 420,144 -1.09(-6.16%)
Jan 22, 2021 18.38 18.91 17.25 17.69 461,560 -1.56(-8.09%)
Jan 21, 2021 18.50 20.25 17.75 19.25 458,334 +1.25(+6.94%)
Jan 20, 2021 18.25 20.50 17.50 18.00 599,836 +0.65(+3.75%)
Jan 19, 2021 17.34 18.50 16.75 17.35 559,929 +1.35(+8.44%)
Jan 15, 2021 17.00 17.32 15.27 16.00 236,220 -1.00(-5.88%)
Jan 14, 2021 16.50 18.00 16.25 17.00 334,707 -0.25(-1.45%)
Jan 13, 2021 17.50 18.48 15.55 17.25 496,640 +0.50(+2.99%)
Jan 12, 2021 16.25 17.00 15.00 16.75 388,617 +0.38(+2.32%)
Jan 11, 2021 14.25 18.50 13.89 16.37 912,658 +2.87(+21.26%)
Jan 08, 2021 13.75 13.88 12.75 13.50 171,884 -0.19(-1.37%)
Jan 07, 2021 14.25 14.37 13.15 13.69 210,389 -0.31(-2.23%)
Jan 06, 2021 12.50 15.75 12.25 14.00 737,752 +1.08(+8.36%)
Jan 05, 2021 12.87 13.35 12.03 12.92 287,835 +0.05(+0.37%)
Jan 04, 2021 10.50 13.12 10.50 12.87 489,753 +2.24(+21.01%)
Dec 31, 2020 10.64 10.64 10.64 91,099 -0.05(-0.49%)
Dec 30, 2020 10.25 10.75 10.00 10.69 91,099 +0.63(+6.29%)
Dec 29, 2020 10.75 10.75 9.750 10.06 101,752 -0.69(-6.44%)
Dec 28, 2020 10.75 11.25 10.25 10.75 143,487 +0.62(+6.17%)
Dec 24, 2020 10.86 10.97 9.750 10.12 163,100 -0.19(-1.84%)
Dec 23, 2020 9.750 11.00 9.502 10.31 309,357 +0.81(+8.58%)
Dec 22, 2020 9.500 9.750 9.000 9.500 185,167 +0.08(+0.85%)
Dec 21, 2020 9.750 9.750 9.175 9.420 37,323 -0.02(-0.24%)
Dec 18, 2020 9.875 9.875 9.150 9.443 39,944 -0.01(-0.16%)
Dec 17, 2020 9.592 9.620 9.322 9.457 26,972 -0.04(-0.45%)
Dec 16, 2020 10.00 10.00 9.250 9.500 31,275 -0.03(-0.26%)
Dec 15, 2020 9.250 9.665 9.125 9.525 43,402 +0.38(+4.10%)
Dec 14, 2020 9.613 9.755 8.990 9.150 63,628 -0.47(-4.86%)
Dec 11, 2020 9.500 9.875 9.500 9.617 40,564 -0.38(-3.83%)
Dec 10, 2020 9.750 10.00 9.250 10.00 74,523 +0.25(+2.56%)
Dec 09, 2020 10.50 10.50 9.250 9.750 106,583 -0.50(-4.88%)
Dec 08, 2020 9.625 10.38 9.580 10.25 124,923 +0.68(+7.05%)
Dec 07, 2020 10.38 10.75 8.775 9.575 280,310 -0.98(-9.28%)
Dec 04, 2020 10.75 11.00 10.50 10.55 123,876 -0.02(-0.19%)
Dec 03, 2020 11.07 11.25 10.25 10.57 136,024 -0.46(-4.15%)
Dec 02, 2020 9.975 11.20 9.875 11.03 273,716 +1.16(+11.72%)
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.