Skip to main content

Aeterna Zentaris (NQ: AEZS )

2.190 +0.110 (+5.29%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.405 2.520 2.405 2.490 2,729 +0.02(+0.81%)
Sep 28, 2023 2.460 2.513 2.460 2.470 1,342 +0.03(+1.23%)
Sep 27, 2023 2.480 2.480 2.440 2.440 2,497 +0.00(+0.00%)
Sep 26, 2023 2.450 2.520 2.440 2.440 6,753 -0.05(-2.01%)
Sep 25, 2023 2.400 2.490 2.430 2.490 3,287 -0.01(-0.40%)
Sep 22, 2023 2.529 2.650 2.390 2.500 14,260 -0.11(-4.21%)
Sep 21, 2023 2.460 2.650 2.460 2.610 14,113 -0.07(-2.61%)
Sep 20, 2023 2.570 2.680 2.500 2.680 9,576 +0.06(+2.29%)
Sep 19, 2023 2.510 2.661 2.510 2.620 2,622 -0.08(-2.97%)
Sep 18, 2023 2.650 2.700 2.480 2.700 1,396 +0.05(+1.89%)
Sep 15, 2023 2.460 2.679 2.460 2.650 7,288 +0.10(+3.92%)
Sep 14, 2023 2.550 2.560 2.508 2.550 5,980 -0.03(-0.97%)
Sep 13, 2023 2.560 2.600 2.550 2.575 4,925 +0.02(+0.59%)
Sep 12, 2023 2.560 2.740 2.550 2.560 6,579 -0.09(-3.40%)
Sep 11, 2023 2.490 2.650 2.490 2.650 15,150 +0.17(+6.85%)
Sep 08, 2023 2.490 2.500 2.450 2.480 5,416 -0.01(-0.40%)
Sep 07, 2023 2.510 2.520 2.450 2.490 9,612 -0.05(-1.97%)
Sep 06, 2023 2.620 2.660 2.513 2.540 2,909 -0.08(-3.05%)
Sep 05, 2023 2.590 2.620 2.521 2.620 3,088 +0.11(+4.38%)
Sep 01, 2023 2.660 2.660 2.510 2.510 12,262 -0.09(-3.50%)
Aug 31, 2023 2.620 2.660 2.530 2.601 2,989 -0.04(-1.48%)
Aug 30, 2023 2.700 2.700 2.630 2.640 12,903 -0.05(-1.95%)
Aug 29, 2023 2.700 2.700 2.666 2.692 1,644 +0.01(+0.47%)
Aug 28, 2023 2.730 2.730 2.660 2.680 9,054 -0.06(-2.19%)
Aug 25, 2023 2.770 2.770 2.710 2.740 2,210 +0.00(+0.00%)
Aug 24, 2023 2.700 2.780 2.700 2.740 2,289 -0.01(-0.36%)
Aug 23, 2023 2.680 2.780 2.670 2.750 4,120 +0.03(+1.17%)
Aug 22, 2023 2.670 2.775 2.670 2.718 9,873 -0.03(-1.16%)
Aug 21, 2023 2.825 2.873 2.660 2.750 5,196 +0.02(+0.73%)
Aug 18, 2023 2.800 2.815 2.690 2.730 9,229 -0.07(-2.50%)
Aug 17, 2023 2.810 2.870 2.800 2.800 6,526 -0.03(-1.06%)
Aug 16, 2023 2.899 2.920 2.825 2.830 3,248 -0.02(-0.70%)
Aug 15, 2023 2.929 2.929 2.800 2.850 6,587 -0.13(-4.36%)
Aug 14, 2023 2.900 2.980 2.770 2.980 9,754 +0.02(+0.68%)
Aug 11, 2023 2.880 3.000 2.880 2.960 4,361 +0.02(+0.68%)
Aug 10, 2023 2.910 2.980 2.890 2.940 15,920 -0.05(-1.67%)
Aug 09, 2023 2.900 2.990 2.900 2.990 12,671 +0.05(+1.70%)
Aug 08, 2023 2.860 3.090 2.820 2.940 54,644 +0.07(+2.44%)
Aug 07, 2023 2.900 2.900 2.760 2.870 4,422 -0.05(-1.71%)
Aug 04, 2023 2.940 2.990 2.920 2.920 3,176 -0.02(-0.74%)
Aug 03, 2023 2.990 3.080 2.880 2.942 26,813 -0.03(-0.95%)
Aug 02, 2023 2.830 2.990 2.790 2.970 5,995 +0.04(+1.37%)
Aug 01, 2023 3.080 3.080 2.930 2.930 5,699 -0.08(-2.66%)
Jul 31, 2023 2.940 3.020 2.928 3.010 5,967 +0.05(+1.83%)
Jul 28, 2023 3.010 3.010 2.940 2.956 11,763 -0.05(-1.80%)
Jul 27, 2023 3.031 3.080 3.010 3.010 11,120 -0.02(-0.66%)
Jul 26, 2023 3.060 3.060 2.923 3.030 12,881 -0.05(-1.62%)
Jul 25, 2023 3.050 3.170 3.050 3.080 18,030 +0.02(+0.65%)
Jul 24, 2023 3.190 3.188 3.060 3.060 4,018 -0.07(-2.31%)
Jul 21, 2023 3.190 3.200 3.120 3.132 15,719 -0.06(-1.81%)
Jul 20, 2023 3.090 3.190 3.090 3.190 31,420 +0.13(+4.34%)
Jul 19, 2023 3.000 3.070 3.000 3.057 5,650 +0.06(+1.91%)
Jul 18, 2023 2.900 3.090 2.885 3.000 53,200 +0.08(+2.74%)
Jul 17, 2023 2.800 2.940 2.771 2.920 7,185 +0.05(+1.74%)
Jul 14, 2023 2.830 2.905 2.800 2.870 4,062 -0.03(-1.03%)
Jul 13, 2023 2.910 2.955 2.819 2.900 7,280 +0.02(+0.70%)
Jul 12, 2023 2.780 2.890 2.780 2.880 11,958 +0.05(+1.76%)
Jul 11, 2023 2.810 2.835 2.810 2.830 2,119 +0.06(+2.17%)
Jul 10, 2023 2.770 2.880 2.750 2.770 12,871 +0.03(+1.09%)
Jul 07, 2023 2.685 2.796 2.660 2.740 8,027 +0.03(+1.11%)
Jul 06, 2023 2.810 2.810 2.665 2.710 9,458 -0.14(-4.91%)
Jul 05, 2023 2.610 2.850 2.580 2.850 8,773 +0.11(+4.16%)
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.