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

Aeterna Zentaris (TSX: AEZS )

10.79 +8.03 (+290.94%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 3, 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 (%)
Dec 31, 2019 1.190 1.190 1.190 0 -0.04(-3.25%)
Dec 30, 2019 1.130 1.230 1.080 1.230 10,720 +0.15(+13.89%)
Dec 27, 2019 1.070 1.080 1.060 1.080 1,967 +0.00(+0.00%)
Dec 24, 2019 1.080 1.080 1.080 0 -0.02(-1.82%)
Dec 23, 2019 1.020 1.100 1.020 1.100 2,700 +0.06(+5.77%)
Dec 20, 2019 1.020 1.040 1.010 1.040 7,504 -0.03(-2.80%)
Dec 19, 2019 1.080 1.080 1.070 1.070 5,400 +0.01(+0.94%)
Dec 18, 2019 1.050 1.060 1.050 1.060 601 +0.04(+3.92%)
Dec 17, 2019 1.030 1.030 1.020 1.020 4,600 -0.01(-0.97%)
Dec 16, 2019 1.050 1.050 1.030 1.030 6,630 -0.03(-2.83%)
Dec 13, 2019 1.150 1.150 1.060 1.060 7,019 -0.02(-1.85%)
Dec 12, 2019 1.070 1.100 1.060 1.080 10,200 +0.01(+0.93%)
Dec 11, 2019 1.170 1.170 1.070 1.070 5,750 -0.01(-0.93%)
Dec 10, 2019 1.110 1.120 1.080 1.080 8,000 -0.04(-3.57%)
Dec 09, 2019 1.130 1.130 1.100 1.120 3,900 -0.02(-1.75%)
Dec 06, 2019 1.170 1.180 1.140 1.140 3,604 -0.01(-0.87%)
Dec 05, 2019 1.150 1.150 1.150 1.150 2,500 +0.00(+0.00%)
Dec 04, 2019 1.200 1.200 1.150 1.150 5,528 +0.00(+0.00%)
Dec 03, 2019 1.180 1.190 1.150 1.150 5,511 -0.04(-3.36%)
Dec 02, 2019 1.180 1.210 1.180 1.190 553 +0.00(+0.00%)
Nov 29, 2019 1.150 1.190 1.150 1.190 700 +0.04(+3.48%)
Nov 28, 2019 1.170 1.170 1.150 1.150 1,800 -0.04(-3.36%)
Nov 27, 2019 1.190 1.190 1.190 1.190 100 +0.01(+0.85%)
Nov 26, 2019 1.190 1.200 1.170 1.180 2,580 -0.02(-1.67%)
Nov 25, 2019 1.190 1.230 1.180 1.200 2,250 +0.00(+0.00%)
Nov 22, 2019 1.190 1.200 1.190 1.200 8,100 +0.01(+0.84%)
Nov 21, 2019 1.240 1.250 1.180 1.190 25,400 -0.06(-4.80%)
Nov 20, 2019 1.250 1.270 1.250 1.250 4,624 +0.00(+0.00%)
Nov 19, 2019 1.240 1.250 1.230 1.250 3,100 +0.03(+2.46%)
Nov 18, 2019 1.310 1.310 1.170 1.220 12,403 -0.10(-7.58%)
Nov 15, 2019 1.330 1.330 1.320 1.320 850 -0.01(-0.75%)
Nov 14, 2019 1.330 1.330 1.300 1.330 1,600 -0.01(-0.75%)
Nov 13, 2019 1.330 1.360 1.320 1.340 1,600 +0.00(+0.00%)
Nov 12, 2019 1.360 1.360 1.330 1.340 1,000 -0.03(-2.19%)
Nov 11, 2019 1.380 1.390 1.370 1.370 924 -0.02(-1.44%)
Nov 08, 2019 1.350 1.450 1.350 1.390 13,569 +0.05(+3.73%)
Nov 07, 2019 1.360 1.360 1.340 1.340 500 -0.03(-2.19%)
Nov 06, 2019 1.360 1.370 1.360 1.370 1,100 -0.01(-0.72%)
Nov 05, 2019 1.260 1.430 1.230 1.380 13,911 +0.11(+8.66%)
Nov 04, 2019 1.260 1.270 1.260 1.270 1,200 +0.00(+0.00%)
Nov 01, 2019 1.340 1.360 1.230 1.270 13,130 -0.06(-4.51%)
Oct 31, 2019 1.330 1.330 1.330 1.330 100 -0.03(-2.21%)
Oct 30, 2019 1.360 1.390 1.340 1.360 2,402 -0.01(-0.73%)
Oct 29, 2019 1.330 1.370 1.330 1.370 1,300 +0.03(+2.24%)
Oct 28, 2019 1.380 1.380 1.330 1.340 3,228 -0.04(-2.90%)
Oct 25, 2019 1.410 1.450 1.380 1.380 3,600 -0.04(-2.82%)
Oct 24, 2019 1.420 1.430 1.400 1.420 3,801 +0.01(+0.71%)
Oct 23, 2019 1.400 1.420 1.390 1.410 2,600 +0.05(+3.68%)
Oct 22, 2019 1.400 1.410 1.340 1.360 6,150 -0.04(-2.86%)
Oct 21, 2019 1.450 1.460 1.400 1.400 10,965 -0.02(-1.41%)
Oct 18, 2019 1.330 1.520 1.330 1.420 12,501 +0.07(+5.19%)
Oct 17, 2019 1.170 1.350 1.170 1.350 8,109 +0.19(+16.38%)
Oct 16, 2019 1.210 1.210 1.130 1.160 29,600 -0.01(-0.85%)
Oct 15, 2019 1.170 1.200 1.170 1.170 14,400 -0.01(-0.85%)
Oct 11, 2019 1.180 1.180 1.180 0 -0.03(-2.48%)
Oct 10, 2019 1.230 1.270 1.180 1.210 15,250 +0.01(+0.83%)
Oct 09, 2019 1.320 1.320 1.140 1.200 14,871 -0.09(-6.98%)
Oct 08, 2019 1.300 1.330 1.280 1.290 7,337 -0.01(-0.77%)
Oct 07, 2019 1.340 1.340 1.290 1.300 8,390 -0.05(-3.70%)
Oct 04, 2019 1.340 1.370 1.310 1.350 6,000 +0.01(+0.75%)
Oct 03, 2019 1.350 1.370 1.300 1.340 11,675 +0.00(+0.00%)
Oct 02, 2019 1.420 1.420 1.340 1.340 5,338 -0.11(-7.59%)
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.