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 (%)
Jun 30, 2016 81.00 81.75 79.25 81.50 2,055 -0.25(-0.31%)
Jun 29, 2016 81.75 82.50 77.50 81.75 4,926 +1.75(+2.19%)
Jun 28, 2016 78.00 80.50 75.00 80.00 4,851 +4.75(+6.31%)
Jun 27, 2016 82.25 82.25 74.00 75.25 11,263 -5.25(-6.52%)
Jun 24, 2016 82.25 85.00 80.25 80.50 9,313 -6.50(-7.47%)
Jun 23, 2016 87.00 89.00 86.25 87.00 1,686 +0.75(+0.87%)
Jun 22, 2016 89.25 90.50 85.75 86.25 6,899 -2.50(-2.82%)
Jun 21, 2016 89.50 89.50 86.73 88.75 2,207 -1.00(-1.11%)
Jun 20, 2016 90.00 90.60 88.25 89.75 2,822 +0.50(+0.56%)
Jun 17, 2016 85.75 89.50 85.75 89.25 2,997 +3.00(+3.48%)
Jun 16, 2016 87.75 90.25 85.50 86.25 3,640 -1.75(-1.99%)
Jun 15, 2016 86.50 91.50 86.25 88.00 10,518 +2.00(+2.33%)
Jun 14, 2016 86.75 87.50 85.50 86.00 3,331 -1.50(-1.71%)
Jun 13, 2016 87.75 89.50 87.00 87.50 3,451 -0.75(-0.85%)
Jun 10, 2016 88.25 91.25 87.50 88.25 2,406 -2.50(-2.75%)
Jun 09, 2016 88.50 91.25 87.00 90.75 3,507 +2.75(+3.12%)
Jun 08, 2016 91.50 92.00 88.00 88.00 4,678 -3.25(-3.56%)
Jun 07, 2016 95.00 95.97 90.00 91.25 7,022 +1.00(+1.11%)
Jun 06, 2016 83.50 93.25 83.50 90.25 14,277 +6.00(+7.12%)
Jun 03, 2016 85.75 87.00 83.50 84.25 3,440 -1.25(-1.46%)
Jun 02, 2016 85.00 87.50 84.50 85.50 3,564 +0.75(+0.88%)
Jun 01, 2016 84.75 87.25 83.75 84.75 2,729 -0.50(-0.59%)
May 31, 2016 86.75 89.75 84.75 85.25 4,371 -2.25(-2.57%)
May 27, 2016 86.50 87.50 87.50 87.50 4,760 +0.50(+0.57%)
May 26, 2016 89.00 90.61 86.25 87.00 2,545 -2.00(-2.25%)
May 25, 2016 86.50 90.50 85.50 89.00 4,337 +2.50(+2.89%)
May 24, 2016 88.75 88.75 83.00 86.50 4,656 +0.50(+0.58%)
May 23, 2016 86.75 91.75 85.75 86.00 5,061 -0.25(-0.29%)
May 20, 2016 85.00 87.50 82.50 86.25 5,561 +3.50(+4.23%)
May 19, 2016 84.00 86.00 82.50 82.75 6,490 -1.50(-1.78%)
May 18, 2016 85.00 87.30 83.75 84.25 4,140 -1.50(-1.75%)
May 17, 2016 87.75 88.25 84.25 85.75 5,529 +0.00(+0.00%)
May 16, 2016 84.25 88.75 84.25 85.75 2,893 +2.50(+3.00%)
May 13, 2016 85.25 87.05 81.00 83.25 6,004 -1.00(-1.19%)
May 12, 2016 88.25 88.75 83.75 84.25 7,786 -4.50(-5.07%)
May 11, 2016 92.50 94.86 88.50 88.75 5,950 -4.75(-5.08%)
May 10, 2016 93.75 96.00 88.50 93.50 13,845 +6.50(+7.47%)
May 09, 2016 86.25 88.75 82.75 87.00 5,959 +1.50(+1.75%)
May 06, 2016 82.50 87.25 80.25 85.50 9,475 +3.75(+4.59%)
May 05, 2016 87.00 87.75 81.00 81.75 11,156 -5.00(-5.76%)
May 04, 2016 91.75 92.75 86.50 86.75 9,725 -6.50(-6.97%)
May 03, 2016 101.25 101.25 93.00 93.25 7,120 -4.75(-4.85%)
May 02, 2016 100.25 104.00 97.50 98.00 8,587 -3.25(-3.21%)
Apr 29, 2016 109.25 109.25 101.25 101.25 10,208 -3.75(-3.57%)
Apr 28, 2016 114.00 114.75 103.50 105.00 37,990 +3.50(+3.45%)
Apr 27, 2016 105.00 105.00 99.00 101.50 8,027 -2.50(-2.40%)
Apr 26, 2016 103.75 105.25 101.25 104.00 3,715 +0.75(+0.73%)
Apr 25, 2016 102.50 108.00 100.25 103.25 5,422 -1.25(-1.20%)
Apr 22, 2016 102.50 107.00 102.00 104.50 6,103 +2.75(+2.70%)
Apr 21, 2016 100.50 104.50 100.00 101.75 5,222 +1.00(+0.99%)
Apr 20, 2016 102.75 105.75 100.75 100.75 6,800 -3.75(-3.59%)
Apr 19, 2016 110.00 112.50 101.25 104.50 10,537 -5.00(-4.57%)
Apr 18, 2016 108.25 114.50 107.50 109.50 15,300 +3.50(+3.30%)
Apr 15, 2016 97.50 108.75 97.50 106.00 28,249 +10.50(+10.99%)
Apr 14, 2016 94.75 97.50 92.25 95.50 7,569 +2.00(+2.14%)
Apr 13, 2016 94.50 95.00 88.50 93.50 10,932 +1.00(+1.08%)
Apr 12, 2016 90.75 93.75 90.49 92.50 5,296 +2.25(+2.49%)
Apr 11, 2016 90.50 94.75 90.00 90.25 8,987 +0.25(+0.28%)
Apr 08, 2016 87.50 93.25 87.50 90.00 7,572 +1.50(+1.69%)
Apr 07, 2016 90.75 92.25 86.75 88.50 4,964 -1.50(-1.67%)
Apr 06, 2016 83.75 90.75 83.75 90.00 8,817 +6.00(+7.14%)
Apr 05, 2016 86.75 90.00 84.00 84.00 7,774 -2.75(-3.17%)
Apr 04, 2016 87.50 91.75 86.25 86.75 8,877 -1.50(-1.70%)
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.