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

Aeterna Zentaris (TSX: AEZS )

2.660 UNCHANGED
Streaming Delayed Price Updated: 10:46 AM EDT, Apr 22, 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 (%)
Apr 28, 2017 4.180 5.060 4.180 4.500 91,363 +0.34(+8.17%)
Apr 27, 2017 4.220 4.240 4.100 4.160 21,880 -0.06(-1.42%)
Apr 26, 2017 4.160 4.280 4.160 4.220 9,194 +0.08(+1.93%)
Apr 25, 2017 4.100 4.160 4.070 4.140 9,860 +0.05(+1.22%)
Apr 24, 2017 4.170 4.170 3.980 4.090 14,133 +0.14(+3.54%)
Apr 21, 2017 3.950 3.990 3.950 3.950 2,100 -0.03(-0.75%)
Apr 20, 2017 4.060 4.060 3.850 3.980 6,617 -0.03(-0.75%)
Apr 19, 2017 3.780 4.010 3.770 4.010 10,217 +0.30(+8.09%)
Apr 18, 2017 3.920 3.920 3.700 3.710 13,820 -0.15(-3.89%)
Apr 17, 2017 4.000 4.000 3.860 3.860 5,803 -0.12(-3.02%)
Apr 13, 2017 4.000 4.020 3.940 3.980 7,190 +0.08(+2.05%)
Apr 12, 2017 3.980 4.020 3.900 3.900 9,679 -0.03(-0.76%)
Apr 11, 2017 3.950 3.950 3.920 3.930 3,974 +0.00(+0.00%)
Apr 10, 2017 4.000 4.010 3.930 3.930 2,393 +0.03(+0.77%)
Apr 07, 2017 3.950 3.960 3.900 3.900 5,600 +0.00(+0.00%)
Apr 06, 2017 3.910 3.960 3.900 3.900 11,150 -0.10(-2.50%)
Apr 05, 2017 4.030 4.040 4.000 4.000 7,289 -0.16(-3.85%)
Apr 04, 2017 4.100 4.160 4.100 4.160 1,916 +0.13(+3.23%)
Apr 03, 2017 4.090 4.200 4.030 4.030 20,691 +0.04(+1.00%)
Mar 31, 2017 4.210 4.210 3.940 3.990 28,562 +0.03(+0.76%)
Mar 30, 2017 4.290 4.290 3.960 3.960 38,827 +0.11(+2.86%)
Mar 29, 2017 4.010 4.080 3.850 3.850 10,693 -0.17(-4.23%)
Mar 28, 2017 4.050 4.050 3.940 4.020 9,800 +0.01(+0.25%)
Mar 27, 2017 3.880 4.050 3.880 4.010 8,769 +0.13(+3.35%)
Mar 24, 2017 3.780 3.880 3.780 3.880 6,600 +0.16(+4.30%)
Mar 23, 2017 3.610 3.730 3.600 3.720 6,700 +0.12(+3.33%)
Mar 22, 2017 3.690 3.740 3.590 3.600 15,800 -0.02(-0.55%)
Mar 21, 2017 3.880 3.880 3.620 3.620 24,756 -0.28(-7.18%)
Mar 20, 2017 4.000 4.070 3.900 3.900 11,186 -0.08(-2.01%)
Mar 17, 2017 3.980 3.980 3.950 3.980 3,754 -0.03(-0.75%)
Mar 16, 2017 4.040 4.070 3.970 4.010 5,854 +0.06(+1.52%)
Mar 15, 2017 3.900 4.020 3.900 3.950 6,070 +0.05(+1.28%)
Mar 14, 2017 4.020 4.050 3.880 3.900 17,424 -0.10(-2.50%)
Mar 13, 2017 4.130 4.180 4.000 4.000 15,968 -0.12(-2.91%)
Mar 10, 2017 4.190 4.250 4.120 4.120 6,192 -0.14(-3.29%)
Mar 09, 2017 4.250 4.280 4.130 4.260 22,277 +0.07(+1.67%)
Mar 08, 2017 4.250 4.250 4.180 4.190 6,110 +0.09(+2.20%)
Mar 07, 2017 4.340 4.340 4.100 4.100 8,345 +0.05(+1.23%)
Mar 06, 2017 4.050 4.200 3.910 4.050 15,731 -0.03(-0.74%)
Mar 03, 2017 4.280 4.310 4.080 4.080 15,076 -0.08(-1.92%)
Mar 02, 2017 4.050 4.200 3.910 4.160 13,930 +0.09(+2.21%)
Mar 01, 2017 4.070 4.080 4.070 4.070 1,140 +0.05(+1.24%)
Feb 28, 2017 4.040 4.040 4.000 4.020 23,545 +0.02(+0.50%)
Feb 27, 2017 3.950 4.050 3.940 4.000 26,791 +0.05(+1.27%)
Feb 24, 2017 4.030 4.060 3.950 3.950 11,746 -0.13(-3.19%)
Feb 23, 2017 4.060 4.150 4.060 4.080 5,344 +0.03(+0.74%)
Feb 22, 2017 4.320 4.320 4.050 4.050 13,847 -0.09(-2.17%)
Feb 21, 2017 4.370 4.370 4.080 4.140 25,178 -0.29(-6.55%)
Feb 17, 2017 4.430 4.430 4.430 0 +0.10(+2.31%)
Feb 16, 2017 4.420 4.430 4.310 4.330 17,442 -0.10(-2.26%)
Feb 15, 2017 4.330 4.450 4.300 4.430 41,261 +0.13(+3.02%)
Feb 14, 2017 4.300 4.400 4.270 4.300 20,125 +0.00(+0.00%)
Feb 13, 2017 4.430 4.450 4.200 4.300 85,915 +0.31(+7.77%)
Feb 10, 2017 3.990 4.010 3.930 3.990 47,806 +0.12(+3.10%)
Feb 09, 2017 3.670 3.870 3.670 3.870 11,541 +0.25(+6.91%)
Feb 08, 2017 3.750 3.750 3.610 3.620 11,553 -0.15(-3.98%)
Feb 07, 2017 3.690 3.800 3.690 3.770 11,144 +0.02(+0.53%)
Feb 06, 2017 3.900 3.900 3.700 3.750 46,889 -0.16(-4.09%)
Feb 03, 2017 3.990 4.020 3.850 3.910 25,409 -0.09(-2.25%)
Feb 02, 2017 4.090 4.090 3.960 4.000 13,751 +0.02(+0.50%)
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.