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

Aeterna Zentaris (TSX: AEZS )

11.49 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 7, 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 (%)
Jul 31, 2017 2.750 2.750 2.480 2.480 48,063 -0.21(-7.81%)
Jul 28, 2017 2.690 2.800 2.660 2.690 43,947 +0.03(+1.13%)
Jul 27, 2017 2.620 2.900 2.600 2.660 176,279 -0.08(-2.92%)
Jul 26, 2017 2.870 2.870 2.580 2.740 247,274 -0.08(-2.84%)
Jul 25, 2017 3.010 3.130 2.750 2.820 410,170 -0.07(-2.42%)
Jul 24, 2017 3.400 3.400 2.870 2.890 383,327 -0.68(-19.05%)
Jul 21, 2017 3.990 4.010 3.310 3.570 890,544 +0.09(+2.59%)
Jul 20, 2017 3.400 4.120 3.210 3.480 1,979,263 +0.54(+18.37%)
Jul 19, 2017 2.100 3.540 1.880 2.940 1,666,795 +1.64(+126.15%)
Jul 18, 2017 1.300 1.340 1.300 1.300 10,630 -0.03(-2.26%)
Jul 17, 2017 1.370 1.370 1.330 1.330 2,020 -0.02(-1.48%)
Jul 14, 2017 1.410 1.410 1.320 1.350 9,200 -0.01(-0.74%)
Jul 13, 2017 1.300 1.380 1.300 1.360 11,050 +0.08(+6.25%)
Jul 12, 2017 1.310 1.340 1.280 1.280 3,235 -0.07(-5.19%)
Jul 11, 2017 1.320 1.410 1.320 1.350 23,800 +0.04(+3.05%)
Jul 10, 2017 1.270 1.310 1.270 1.310 7,619 +0.01(+0.77%)
Jul 07, 2017 1.290 1.300 1.280 1.300 2,500 -0.02(-1.52%)
Jul 06, 2017 1.280 1.320 1.270 1.320 3,050 +0.01(+0.76%)
Jul 05, 2017 1.330 1.360 1.270 1.310 15,876 -0.02(-1.50%)
Jul 04, 2017 1.270 1.330 1.270 1.330 1,453 +0.04(+3.10%)
Jul 03, 2017 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Jun 30, 2017 1.350 1.350 1.250 1.290 11,610 +0.01(+0.78%)
Jun 29, 2017 1.310 1.320 1.240 1.280 12,051 -0.01(-0.78%)
Jun 28, 2017 1.300 1.320 1.270 1.290 2,270 -0.01(-0.77%)
Jun 27, 2017 1.240 1.320 1.240 1.300 8,300 +0.04(+3.17%)
Jun 26, 2017 1.330 1.330 1.200 1.260 21,528 -0.04(-3.08%)
Jun 23, 2017 1.300 1.310 1.270 1.300 14,500 +0.04(+3.17%)
Jun 22, 2017 1.200 1.280 1.200 1.260 21,044 +0.06(+5.00%)
Jun 21, 2017 1.200 1.230 1.190 1.200 20,580 +0.00(+0.00%)
Jun 20, 2017 1.250 1.270 1.200 1.200 19,427 -0.10(-7.69%)
Jun 19, 2017 1.340 1.340 1.250 1.300 18,200 +0.02(+1.56%)
Jun 16, 2017 1.350 1.350 1.280 1.280 15,807 -0.07(-5.19%)
Jun 15, 2017 1.350 1.390 1.350 1.350 5,100 -0.05(-3.57%)
Jun 14, 2017 1.380 1.400 1.370 1.400 3,200 +0.03(+2.19%)
Jun 13, 2017 1.400 1.440 1.360 1.370 6,765 +0.01(+0.74%)
Jun 12, 2017 1.440 1.440 1.360 1.360 3,909 -0.09(-6.21%)
Jun 09, 2017 1.450 1.450 1.420 1.450 12,759 -0.03(-2.03%)
Jun 08, 2017 1.460 1.500 1.430 1.480 5,569 +0.01(+0.68%)
Jun 07, 2017 1.420 1.520 1.410 1.470 20,357 +0.04(+2.80%)
Jun 06, 2017 1.370 1.470 1.370 1.430 30,610 +0.04(+2.88%)
Jun 05, 2017 1.430 1.440 1.380 1.390 12,049 -0.03(-2.11%)
Jun 02, 2017 1.440 1.440 1.370 1.420 8,250 -0.02(-1.39%)
Jun 01, 2017 1.470 1.480 1.430 1.440 4,931 -0.03(-2.04%)
May 31, 2017 1.460 1.480 1.360 1.470 34,016 +0.01(+0.68%)
May 30, 2017 1.570 1.570 1.330 1.460 72,660 -0.10(-6.41%)
May 29, 2017 1.580 1.590 1.460 1.560 81,636 +0.01(+0.65%)
May 26, 2017 1.290 1.600 1.290 1.550 140,311 +0.28(+22.05%)
May 25, 2017 1.180 1.290 1.180 1.270 31,284 +0.07(+5.83%)
May 24, 2017 1.200 1.210 1.190 1.200 5,947 +0.01(+0.84%)
May 23, 2017 1.170 1.210 1.170 1.190 11,990 +0.02(+1.71%)
May 19, 2017 1.140 1.170 1.130 1.170 6,096 +0.02(+1.74%)
May 18, 2017 1.180 1.190 1.120 1.150 17,833 +0.00(+0.00%)
May 17, 2017 1.160 1.190 1.120 1.150 18,475 -0.03(-2.54%)
May 16, 2017 1.200 1.200 1.170 1.180 8,175 +0.03(+2.61%)
May 15, 2017 1.140 1.210 1.110 1.150 61,025 +0.00(+0.00%)
May 12, 2017 1.220 1.230 1.140 1.150 50,908 -0.01(-0.86%)
May 11, 2017 1.120 1.190 1.100 1.160 65,124 +0.03(+2.65%)
May 10, 2017 1.130 1.160 1.100 1.130 25,101 -0.01(-0.88%)
May 09, 2017 1.250 1.250 1.100 1.140 101,747 -0.11(-8.80%)
May 08, 2017 1.240 1.300 1.200 1.250 56,709 +0.03(+2.46%)
May 05, 2017 1.300 1.300 1.170 1.220 47,388 -0.03(-2.40%)
May 04, 2017 1.330 1.440 1.230 1.250 77,294 -0.11(-8.09%)
May 03, 2017 1.200 1.490 1.150 1.360 250,440 +0.10(+7.94%)
May 02, 2017 1.660 1.660 1.240 1.260 286,306 -0.52(-29.21%)
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.