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

Aeterna Zentaris (NQ: AEZS )

2.000 +0.030 (+1.52%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 24, 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, 2020 10.64 10.64 10.64 91,099 -0.05(-0.49%)
Dec 30, 2020 10.25 10.75 10.00 10.69 91,099 +0.63(+6.29%)
Dec 29, 2020 10.75 10.75 9.750 10.06 101,752 -0.69(-6.44%)
Dec 28, 2020 10.75 11.25 10.25 10.75 143,487 +0.62(+6.17%)
Dec 24, 2020 10.86 10.97 9.750 10.12 163,100 -0.19(-1.84%)
Dec 23, 2020 9.750 11.00 9.502 10.31 309,357 +0.81(+8.58%)
Dec 22, 2020 9.500 9.750 9.000 9.500 185,167 +0.08(+0.85%)
Dec 21, 2020 9.750 9.750 9.175 9.420 37,323 -0.02(-0.24%)
Dec 18, 2020 9.875 9.875 9.150 9.443 39,944 -0.01(-0.16%)
Dec 17, 2020 9.592 9.620 9.322 9.457 26,972 -0.04(-0.45%)
Dec 16, 2020 10.00 10.00 9.250 9.500 31,275 -0.03(-0.26%)
Dec 15, 2020 9.250 9.665 9.125 9.525 43,402 +0.38(+4.10%)
Dec 14, 2020 9.613 9.755 8.990 9.150 63,628 -0.47(-4.86%)
Dec 11, 2020 9.500 9.875 9.500 9.617 40,564 -0.38(-3.83%)
Dec 10, 2020 9.750 10.00 9.250 10.00 74,523 +0.25(+2.56%)
Dec 09, 2020 10.50 10.50 9.250 9.750 106,583 -0.50(-4.88%)
Dec 08, 2020 9.625 10.38 9.580 10.25 124,923 +0.68(+7.05%)
Dec 07, 2020 10.38 10.75 8.775 9.575 280,310 -0.98(-9.28%)
Dec 04, 2020 10.75 11.00 10.50 10.55 123,876 -0.02(-0.19%)
Dec 03, 2020 11.07 11.25 10.25 10.57 136,024 -0.46(-4.15%)
Dec 02, 2020 9.975 11.20 9.875 11.03 273,716 +1.16(+11.72%)
Dec 01, 2020 10.00 10.36 9.750 9.875 64,166 -0.11(-1.05%)
Nov 30, 2020 10.50 10.50 9.750 9.980 59,575 -0.27(-2.63%)
Nov 27, 2020 9.750 10.47 9.750 10.25 45,920 +0.48(+4.89%)
Nov 25, 2020 9.775 10.24 9.750 9.773 39,256 -0.46(-4.54%)
Nov 24, 2020 10.00 10.50 9.578 10.24 82,631 +0.24(+2.38%)
Nov 23, 2020 10.25 10.75 9.250 10.00 360,754 -0.50(-4.74%)
Nov 20, 2020 8.500 10.88 8.170 10.50 1,025,896 +2.06(+24.41%)
Nov 19, 2020 8.197 8.575 8.155 8.438 31,763 +0.30(+3.69%)
Nov 18, 2020 8.625 8.660 8.060 8.137 32,722 -0.26(-3.13%)
Nov 17, 2020 8.685 8.750 8.025 8.400 44,570 -0.35(-4.00%)
Nov 16, 2020 9.000 9.123 8.500 8.750 87,690 +0.02(+0.20%)
Nov 13, 2020 8.893 9.125 8.425 8.732 48,888 -0.27(-2.97%)
Nov 12, 2020 8.100 9.150 7.963 9.000 98,487 +1.00(+12.50%)
Nov 11, 2020 7.500 8.000 7.500 8.000 32,877 +0.33(+4.23%)
Nov 10, 2020 7.745 7.750 7.300 7.675 24,724 +0.17(+2.33%)
Nov 09, 2020 8.000 8.000 7.250 7.500 45,417 -0.24(-3.07%)
Nov 06, 2020 7.750 8.000 7.575 7.737 52,200 -0.26(-3.28%)
Nov 05, 2020 7.750 8.000 7.500 8.000 12,191 +0.02(+0.28%)
Nov 04, 2020 8.000 8.127 7.700 7.978 19,720 -0.02(-0.28%)
Nov 03, 2020 7.500 8.000 7.500 8.000 25,607 +0.53(+7.13%)
Nov 02, 2020 7.997 7.997 7.250 7.468 43,275 -0.34(-4.42%)
Oct 30, 2020 8.125 8.125 7.425 7.812 83,056 -0.44(-5.30%)
Oct 29, 2020 8.500 8.500 8.250 8.250 35,547 -0.03(-0.39%)
Oct 28, 2020 8.502 8.610 8.252 8.283 37,200 -0.37(-4.28%)
Oct 27, 2020 8.740 8.875 8.525 8.652 24,113 -0.09(-1.00%)
Oct 26, 2020 9.250 9.500 8.650 8.740 67,488 -0.19(-2.10%)
Oct 23, 2020 8.750 9.075 8.625 8.928 20,800 +0.18(+2.03%)
Oct 22, 2020 8.750 9.000 8.500 8.750 32,453 -0.14(-1.60%)
Oct 21, 2020 8.750 9.000 8.502 8.893 47,893 -0.03(-0.34%)
Oct 20, 2020 9.000 9.057 8.750 8.922 24,117 -0.03(-0.31%)
Oct 19, 2020 9.175 9.248 8.875 8.950 25,313 -0.30(-3.24%)
Oct 16, 2020 9.207 9.500 9.130 9.250 32,976 +0.00(+0.00%)
Oct 15, 2020 9.250 9.500 9.250 9.250 36,171 -0.50(-5.13%)
Oct 14, 2020 9.250 9.750 9.250 9.750 35,357 +0.28(+2.90%)
Oct 13, 2020 9.250 9.530 9.080 9.475 26,765 +0.17(+1.85%)
Oct 12, 2020 9.750 9.750 9.035 9.303 41,243 -0.32(-3.35%)
Oct 09, 2020 9.750 9.925 9.505 9.625 21,132 +0.22(+2.31%)
Oct 08, 2020 9.750 9.752 9.300 9.408 42,762 +0.04(+0.37%)
Oct 07, 2020 9.033 9.500 8.810 9.373 65,732 +0.37(+4.14%)
Oct 06, 2020 9.223 9.225 9.000 9.000 43,204 -0.23(-2.49%)
Oct 05, 2020 9.012 9.375 8.873 9.230 38,225 +0.23(+2.56%)
Oct 02, 2020 8.875 9.425 8.500 9.000 44,480 -0.01(-0.11%)
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.