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

Aeterna Zentaris (TSX: AEZS )

2.650 -0.010 (-0.38%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 26, 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 29, 2016 4.380 4.380 4.380 0 -0.02(-0.45%)
Jul 28, 2016 4.490 4.500 4.400 4.400 8,350 +0.05(+1.15%)
Jul 27, 2016 4.400 4.490 4.350 4.350 7,550 -0.05(-1.14%)
Jul 26, 2016 4.400 4.520 4.400 4.400 7,700 +0.00(+0.00%)
Jul 25, 2016 4.510 4.550 4.380 4.400 9,460 -0.13(-2.87%)
Jul 22, 2016 4.610 4.640 4.480 4.530 14,555 -0.04(-0.88%)
Jul 21, 2016 4.560 4.580 4.500 4.570 12,852 +0.06(+1.33%)
Jul 20, 2016 4.570 4.590 4.500 4.510 2,320 +0.12(+2.73%)
Jul 19, 2016 4.580 4.630 4.390 4.390 18,214 -0.22(-4.77%)
Jul 18, 2016 4.570 4.640 4.570 4.610 10,760 +0.06(+1.32%)
Jul 15, 2016 4.610 4.660 4.530 4.550 17,030 -0.05(-1.09%)
Jul 14, 2016 4.550 4.670 4.540 4.600 13,800 +0.02(+0.44%)
Jul 13, 2016 4.690 4.710 4.510 4.580 15,217 -0.13(-2.76%)
Jul 12, 2016 4.340 4.750 4.340 4.710 44,628 +0.32(+7.29%)
Jul 11, 2016 4.390 4.440 4.360 4.390 4,885 +0.10(+2.33%)
Jul 08, 2016 4.260 4.270 4.290 12,160 +0.03(+0.70%)
Jul 07, 2016 4.410 4.410 4.260 4.260 5,524 -0.12(-2.74%)
Jul 05, 2016 4.580 4.650 4.300 4.380 28,447 -0.20(-4.37%)
Jul 04, 2016 4.560 4.580 4.400 4.580 10,060 +0.35(+8.27%)
Jun 30, 2016 4.230 4.230 4.230 0 +0.05(+1.20%)
Jun 29, 2016 4.180 4.250 4.170 4.180 5,041 +0.07(+1.70%)
Jun 28, 2016 3.820 4.210 3.820 4.110 14,894 +0.21(+5.38%)
Jun 27, 2016 4.300 4.300 3.890 3.900 39,984 -0.31(-7.36%)
Jun 24, 2016 4.270 4.360 4.150 4.210 38,244 -0.22(-4.97%)
Jun 23, 2016 4.530 4.530 4.430 4.430 8,270 +0.01(+0.23%)
Jun 22, 2016 4.480 4.610 4.400 4.420 34,067 -0.16(-3.49%)
Jun 21, 2016 4.470 4.580 4.470 4.580 11,200 +0.00(+0.00%)
Jun 20, 2016 4.530 4.600 4.520 4.580 5,997 -0.03(-0.65%)
Jun 17, 2016 4.450 4.620 4.450 4.610 5,710 +0.12(+2.67%)
Jun 16, 2016 4.600 4.600 4.450 4.490 6,765 -0.02(-0.44%)
Jun 15, 2016 4.500 4.700 4.460 4.510 27,596 +0.07(+1.58%)
Jun 14, 2016 4.470 4.470 4.390 4.440 11,447 -0.06(-1.33%)
Jun 13, 2016 4.460 4.570 4.460 4.500 6,037 +0.00(+0.00%)
Jun 10, 2016 4.660 4.660 4.480 4.500 9,300 -0.12(-2.60%)
Jun 09, 2016 4.430 4.620 4.430 4.620 5,612 +0.12(+2.67%)
Jun 08, 2016 4.600 4.640 4.490 4.500 13,670 -0.11(-2.39%)
Jun 07, 2016 4.800 4.820 4.570 4.610 6,312 +0.00(+0.00%)
Jun 06, 2016 4.340 4.750 4.330 4.610 19,263 +0.22(+5.01%)
Jun 03, 2016 4.420 4.520 4.330 4.390 7,805 -0.09(-2.01%)
Jun 02, 2016 4.510 4.550 4.420 4.480 1,203 +0.10(+2.28%)
Jun 01, 2016 4.490 4.580 4.380 4.380 2,480 -0.09(-2.01%)
May 31, 2016 4.560 4.560 4.400 4.470 3,951 -0.09(-1.97%)
May 30, 2016 4.660 4.660 4.560 4.560 2,510 -0.01(-0.22%)
May 27, 2016 4.590 4.690 4.520 4.570 9,082 +0.02(+0.44%)
May 26, 2016 4.550 4.660 4.500 4.550 3,232 -0.15(-3.19%)
May 25, 2016 4.510 4.730 4.510 4.700 5,542 +0.15(+3.30%)
May 24, 2016 4.420 4.580 4.420 4.550 5,920 +0.00(+0.00%)
May 20, 2016 4.550 4.550 4.550 0 +0.18(+4.12%)
May 19, 2016 4.380 4.490 4.330 4.370 11,809 +0.01(+0.23%)
May 18, 2016 4.510 4.510 4.360 4.360 6,661 +0.00(+0.00%)
May 17, 2016 4.520 4.530 4.350 4.360 14,852 -0.12(-2.68%)
May 16, 2016 4.400 4.550 4.400 4.480 4,504 +0.12(+2.75%)
May 13, 2016 4.460 4.490 4.200 4.360 14,650 +0.04(+0.93%)
May 12, 2016 4.560 4.640 4.310 4.320 31,221 -0.26(-5.68%)
May 11, 2016 4.930 4.930 4.580 4.580 11,255 -0.27(-5.57%)
May 10, 2016 4.770 4.960 4.580 4.850 27,161 +0.35(+7.78%)
May 09, 2016 4.390 4.600 4.330 4.500 12,815 +0.07(+1.58%)
May 06, 2016 4.180 4.500 4.180 4.430 7,271 +0.19(+4.48%)
May 05, 2016 4.450 4.470 4.200 4.240 32,243 -0.21(-4.72%)
May 04, 2016 4.700 4.760 4.450 4.450 26,262 -0.31(-6.51%)
May 03, 2016 4.860 4.950 4.730 4.760 11,631 -0.19(-3.84%)
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.