Skip to main content

Aeterna Zentaris (TSX: AEZS )

3.360 -0.180 (-5.08%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.640 3.670 3.350 3.360 14,810 -0.18(-5.08%)
Mar 30, 2023 3.640 3.650 3.540 3.540 1,659 -0.13(-3.54%)
Mar 28, 2023 3.670 4 +0.11(+3.09%)
Mar 27, 2023 3.560 3.560 3.560 3.560 1,103 -0.04(-1.11%)
Mar 24, 2023 3.600 3.600 3.600 3.600 100 -0.10(-2.70%)
Mar 23, 2023 3.700 3.720 3.700 3.700 600 +0.05(+1.37%)
Mar 22, 2023 3.700 3.700 3.580 3.650 941 +0.05(+1.39%)
Mar 21, 2023 3.570 3.690 3.570 3.600 1,543 +0.05(+1.41%)
Mar 20, 2023 3.600 3.600 3.550 3.550 240 -0.17(-4.57%)
Mar 17, 2023 3.720 3.720 3.720 3.720 202 -0.11(-2.87%)
Mar 16, 2023 3.830 3.830 3.830 3.830 144 +0.18(+4.93%)
Mar 15, 2023 3.650 3.650 3.650 3.650 170 -0.07(-1.88%)
Mar 14, 2023 3.630 3.720 3.630 3.720 440 +0.12(+3.33%)
Mar 13, 2023 3.730 3.730 3.500 3.600 3,444 -0.19(-5.01%)
Mar 10, 2023 4.010 4.010 3.790 3.790 1,557 -0.22(-5.49%)
Mar 09, 2023 4.310 4.310 4.010 4.010 3,042 -0.49(-10.89%)
Mar 08, 2023 4.580 4.580 4.420 4.500 2,500 -0.08(-1.75%)
Mar 06, 2023 4.580 11 +0.02(+0.44%)
Mar 03, 2023 4.480 4.560 4.480 4.560 250 +0.19(+4.35%)
Mar 02, 2023 4.420 4.420 4.330 4.370 6,190 -0.09(-2.02%)
Mar 01, 2023 4.460 4.460 4.460 4.460 124 +0.03(+0.68%)
Feb 28, 2023 4.550 4.550 4.370 4.430 3,900 -0.06(-1.34%)
Feb 27, 2023 4.570 4.630 4.470 4.490 1,520 -0.01(-0.22%)
Feb 24, 2023 4.550 4.550 4.500 4.500 415 -0.05(-1.10%)
Feb 23, 2023 4.690 4.690 4.540 4.550 801 -0.11(-2.36%)
Feb 21, 2023 4.660 0 -0.21(-4.31%)
Feb 17, 2023 4.870 0 +0.10(+2.10%)
Feb 16, 2023 4.640 4.770 4.640 4.770 1,021 +0.12(+2.58%)
Feb 15, 2023 4.650 4.650 4.650 4.650 344 +0.00(+0.00%)
Feb 14, 2023 4.650 4.650 4.650 4.650 860 -0.06(-1.27%)
Feb 13, 2023 4.760 4.780 4.700 4.710 501 +0.06(+1.29%)
Feb 10, 2023 4.660 4.660 4.600 4.650 1,450 -0.20(-4.12%)
Feb 09, 2023 4.960 4.960 4.850 4.850 904 -0.15(-3.00%)
Feb 08, 2023 5.020 5.020 5.000 5.000 847 -0.12(-2.34%)
Feb 06, 2023 5.120 50 -0.03(-0.58%)
Feb 03, 2023 5.150 5.150 5.150 5.150 168 +0.18(+3.62%)
Feb 02, 2023 4.910 5.100 4.910 4.970 5,466 -0.06(-1.19%)
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.