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

Aeterna Zentaris (NQ: AEZS )

1.970 +0.010 (+0.51%)
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 23, 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 (%)
Jan 31, 2023 3.880 3.940 3.820 3.830 10,680 -0.05(-1.29%)
Jan 30, 2023 3.710 3.880 3.710 3.880 10,372 +0.15(+4.02%)
Jan 27, 2023 3.740 3.800 3.715 3.730 9,774 +0.04(+1.08%)
Jan 26, 2023 3.740 3.840 3.660 3.690 15,929 -0.05(-1.34%)
Jan 25, 2023 3.680 3.850 3.680 3.740 13,735 +0.02(+0.54%)
Jan 24, 2023 3.810 3.900 3.720 3.720 6,923 -0.12(-3.12%)
Jan 23, 2023 3.840 3.860 3.791 3.840 12,690 -0.02(-0.39%)
Jan 20, 2023 3.840 3.885 3.780 3.855 17,072 -0.02(-0.39%)
Jan 19, 2023 3.820 3.890 3.820 3.870 8,032 -0.02(-0.51%)
Jan 18, 2023 3.820 3.940 3.770 3.890 39,555 +0.14(+3.73%)
Jan 17, 2023 3.930 3.930 3.710 3.750 20,932 +0.00(+0.13%)
Jan 13, 2023 3.700 3.820 3.700 3.745 13,810 +0.08(+2.32%)
Jan 12, 2023 3.480 3.720 3.480 3.660 13,987 +0.08(+2.23%)
Jan 11, 2023 3.520 3.680 3.510 3.580 6,839 +0.00(+0.00%)
Jan 10, 2023 3.500 3.700 3.500 3.580 4,071 -0.04(-1.10%)
Jan 09, 2023 3.567 3.620 3.552 3.620 13,962 +0.04(+1.12%)
Jan 06, 2023 3.370 3.590 3.370 3.580 5,953 +0.16(+4.68%)
Jan 05, 2023 3.238 3.500 3.216 3.420 3,445 +0.09(+2.70%)
Jan 04, 2023 3.220 3.330 3.120 3.330 5,721 +0.11(+3.42%)
Jan 03, 2023 3.250 3.250 3.120 3.220 15,909 +0.04(+1.26%)
Dec 30, 2022 3.020 3.195 2.975 3.180 28,416 +0.14(+4.60%)
Dec 29, 2022 2.930 3.070 2.890 3.040 27,895 +0.02(+0.67%)
Dec 28, 2022 3.090 3.230 2.960 3.020 43,673 -0.06(-1.95%)
Dec 27, 2022 3.250 3.270 3.080 3.080 16,387 -0.15(-4.50%)
Dec 23, 2022 3.268 3.268 3.190 3.225 4,867 +0.02(+0.78%)
Dec 22, 2022 3.170 3.222 3.150 3.200 17,774 -0.02(-0.62%)
Dec 21, 2022 3.160 3.280 3.141 3.220 53,281 -0.01(-0.31%)
Dec 20, 2022 3.200 3.270 3.200 3.230 8,996 -0.02(-0.62%)
Dec 19, 2022 3.290 3.320 3.250 3.250 8,345 -0.03(-0.91%)
Dec 16, 2022 3.240 3.331 3.240 3.280 20,607 -0.05(-1.62%)
Dec 15, 2022 3.470 3.550 3.280 3.334 50,108 -0.25(-6.87%)
Dec 14, 2022 3.610 3.725 3.360 3.580 31,831 -0.07(-1.92%)
Dec 13, 2022 3.865 3.865 3.640 3.650 19,244 -0.13(-3.44%)
Dec 12, 2022 3.680 3.990 3.680 3.780 26,292 -0.08(-2.07%)
Dec 09, 2022 3.746 4.000 3.746 3.860 38,795 -0.01(-0.26%)
Dec 08, 2022 3.780 3.900 3.700 3.870 27,132 +0.18(+4.74%)
Dec 07, 2022 3.730 3.740 3.670 3.695 11,096 -0.07(-1.91%)
Dec 06, 2022 3.880 3.940 3.750 3.767 18,656 -0.07(-1.91%)
Dec 05, 2022 3.820 3.978 3.800 3.840 9,978 -0.12(-3.03%)
Dec 02, 2022 3.810 3.966 3.809 3.960 3,106 +0.08(+2.06%)
Dec 01, 2022 3.900 3.900 3.680 3.880 8,988 -0.04(-1.02%)
Nov 30, 2022 3.710 3.980 3.660 3.920 27,666 +0.16(+4.26%)
Nov 29, 2022 3.620 3.950 3.620 3.760 14,340 +0.11(+3.01%)
Nov 28, 2022 3.830 3.830 3.650 3.650 12,834 -0.09(-2.41%)
Nov 25, 2022 3.800 3.800 3.670 3.740 10,685 -0.04(-1.06%)
Nov 23, 2022 3.590 3.820 3.590 3.780 4,584 +0.05(+1.34%)
Nov 22, 2022 3.530 3.740 3.524 3.730 6,220 +0.12(+3.32%)
Nov 21, 2022 3.633 3.740 3.547 3.610 5,527 -0.06(-1.65%)
Nov 18, 2022 3.740 3.760 3.570 3.670 4,872 -0.05(-1.25%)
Nov 17, 2022 3.666 3.750 3.630 3.717 2,382 +0.12(+3.24%)
Nov 16, 2022 3.800 3.830 3.600 3.600 3,067 -0.17(-4.51%)
Nov 15, 2022 3.640 3.780 3.640 3.770 15,486 +0.11(+3.01%)
Nov 14, 2022 3.810 3.860 3.620 3.660 9,878 -0.13(-3.43%)
Nov 11, 2022 3.710 3.820 3.700 3.790 13,194 +0.07(+1.88%)
Nov 10, 2022 3.740 3.830 3.684 3.720 12,452 +0.15(+4.20%)
Nov 09, 2022 3.895 3.895 3.510 3.570 19,374 -0.24(-6.30%)
Nov 08, 2022 3.940 3.970 3.680 3.810 16,426 -0.16(-4.03%)
Nov 07, 2022 4.010 4.150 3.910 3.970 6,668 -0.04(-1.00%)
Nov 04, 2022 4.000 4.250 3.990 4.010 11,443 +0.11(+2.82%)
Nov 03, 2022 4.090 4.100 3.890 3.900 11,974 -0.14(-3.51%)
Nov 02, 2022 4.080 4.200 4.042 4.042 5,887 -0.07(-1.66%)
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.