Skip to main content

Aeterna Zentaris (TSX: AEZS )

2.910 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.330 5.330 5.100 5.110 9,074 -0.09(-1.73%)
Apr 28, 2016 5.720 5.770 5.200 5.200 52,877 +0.10(+1.96%)
Apr 27, 2016 5.160 5.210 5.010 5.100 18,452 -0.21(-3.95%)
Apr 26, 2016 5.180 5.310 5.150 5.310 3,543 +0.03(+0.57%)
Apr 25, 2016 5.250 5.480 5.110 5.280 6,440 -0.06(-1.12%)
Apr 22, 2016 5.170 5.440 5.170 5.340 22,425 +0.13(+2.50%)
Apr 21, 2016 5.000 5.310 5.000 5.210 25,733 +0.10(+1.96%)
Apr 20, 2016 5.250 5.340 5.110 5.110 17,220 -0.14(-2.67%)
Apr 19, 2016 5.690 5.700 5.140 5.250 49,014 -0.44(-7.73%)
Apr 18, 2016 5.600 5.900 5.550 5.690 38,662 +0.27(+4.98%)
Apr 15, 2016 5.000 5.560 5.000 5.420 64,745 +0.42(+8.40%)
Apr 14, 2016 4.750 5.010 4.750 5.000 24,167 +0.14(+2.88%)
Apr 13, 2016 4.670 4.860 4.540 4.860 11,605 +0.12(+2.53%)
Apr 12, 2016 4.850 4.850 4.690 4.740 5,117 +0.09(+1.94%)
Apr 11, 2016 4.810 4.890 4.650 4.650 19,808 -0.05(-1.06%)
Apr 08, 2016 4.660 4.850 4.660 4.700 14,528 +0.04(+0.86%)
Apr 07, 2016 4.750 4.820 4.590 4.660 14,668 -0.05(-1.06%)
Apr 06, 2016 4.450 4.750 4.450 4.710 12,759 +0.26(+5.84%)
Apr 05, 2016 4.410 4.750 4.410 4.450 13,494 -0.09(-1.98%)
Apr 04, 2016 4.620 4.770 4.510 4.540 13,978 +0.06(+1.34%)
Apr 01, 2016 4.290 4.720 4.260 4.480 31,535 +0.17(+3.94%)
Mar 31, 2016 4.260 4.400 4.260 4.310 18,213 +0.15(+3.61%)
Mar 30, 2016 4.370 4.430 4.100 4.160 56,671 -0.38(-8.37%)
Mar 29, 2016 4.400 4.720 4.300 4.540 23,207 +0.14(+3.18%)
Mar 28, 2016 4.450 4.550 4.340 4.400 13,472 -0.12(-2.65%)
Mar 24, 2016 4.520 4.520 4.520 0 -0.05(-1.09%)
Mar 23, 2016 4.640 4.780 4.530 4.570 6,208 -0.18(-3.79%)
Mar 22, 2016 4.550 4.840 4.550 4.750 17,512 +0.15(+3.26%)
Mar 21, 2016 4.800 4.850 4.580 4.600 11,640 -0.13(-2.75%)
Mar 18, 2016 4.700 4.820 4.610 4.730 7,837 +0.09(+1.94%)
Mar 17, 2016 4.600 4.640 4.430 4.640 20,325 -0.06(-1.28%)
Mar 16, 2016 4.990 4.990 4.610 4.700 15,063 -0.08(-1.67%)
Mar 15, 2016 5.010 5.010 4.750 4.780 25,786 -0.31(-6.09%)
Mar 14, 2016 5.190 5.200 4.970 5.090 11,069 +0.12(+2.41%)
Mar 11, 2016 4.680 5.120 4.680 4.970 32,704 +0.21(+4.41%)
Mar 10, 2016 4.800 4.820 4.580 4.760 21,912 -0.04(-0.83%)
Mar 09, 2016 4.920 4.930 4.790 4.800 13,796 -0.20(-4.00%)
Mar 08, 2016 5.290 5.290 5.000 5.000 15,902 -0.25(-4.76%)
Mar 07, 2016 5.140 5.350 4.730 5.250 42,254 +0.35(+7.14%)
Mar 04, 2016 5.350 5.350 4.980 4.900 58,519 -0.43(-8.07%)
Mar 03, 2016 5.300 6.000 5.120 5.330 173,845 +0.48(+9.90%)
Mar 02, 2016 4.200 4.960 4.200 4.850 42,125 +0.67(+16.03%)
Mar 01, 2016 4.190 4.250 4.120 4.180 10,588 +0.17(+4.24%)
Feb 29, 2016 4.100 4.160 4.000 4.010 7,347 -0.09(-2.20%)
Feb 26, 2016 4.380 4.380 4.040 4.100 18,617 -0.16(-3.76%)
Feb 25, 2016 4.250 4.270 4.250 4.260 1,965 -0.04(-0.93%)
Feb 24, 2016 4.280 4.420 4.200 4.300 16,275 +0.01(+0.23%)
Feb 23, 2016 4.310 4.500 4.250 4.290 25,108 +0.18(+4.38%)
Feb 22, 2016 4.240 4.260 4.110 4.110 9,949 -0.13(-3.07%)
Feb 19, 2016 4.190 4.440 4.090 4.240 20,495 +0.04(+0.95%)
Feb 18, 2016 4.500 4.600 4.200 4.200 13,105 -0.16(-3.67%)
Feb 17, 2016 4.160 4.500 4.120 4.360 24,443 +0.23(+5.57%)
Feb 16, 2016 4.000 4.170 4.000 4.130 18,553 +0.15(+3.77%)
Feb 12, 2016 3.980 3.980 3.980 0 -0.02(-0.50%)
Feb 11, 2016 3.810 4.000 3.770 4.000 6,125 +0.08(+2.04%)
Feb 10, 2016 4.100 4.190 3.840 3.920 13,169 -0.12(-2.97%)
Feb 09, 2016 4.050 4.190 3.990 4.040 9,030 -0.11(-2.65%)
Feb 08, 2016 4.400 4.400 4.080 4.150 11,652 -0.15(-3.49%)
Feb 05, 2016 4.250 4.350 4.090 4.300 18,340 +0.06(+1.42%)
Feb 04, 2016 4.110 4.330 4.110 4.240 19,419 +0.18(+4.43%)
Feb 03, 2016 4.150 4.320 3.940 4.060 37,233 -0.09(-2.17%)
Feb 02, 2016 4.420 4.420 4.150 4.150 23,781 -0.22(-5.03%)
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.