Skip to main content

Aeterna Zentaris (NQ: AEZS )

2.146 +0.066 (+3.18%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 2.670 2.750 2.560 2.736 3,654 +0.16(+6.26%)
Jun 30, 2023 2.570 2.625 2.550 2.575 5,763 +0.04(+1.38%)
Jun 29, 2023 2.650 2.675 2.530 2.540 11,173 -0.07(-2.68%)
Jun 28, 2023 2.560 2.679 2.550 2.610 5,217 +0.03(+1.16%)
Jun 27, 2023 2.660 2.680 2.570 2.580 2,657 -0.10(-3.91%)
Jun 26, 2023 2.714 2.720 2.650 2.685 3,906 -0.04(-1.47%)
Jun 23, 2023 2.660 2.725 2.650 2.725 8,064 +0.04(+1.30%)
Jun 22, 2023 2.720 2.740 2.686 2.690 7,177 -0.07(-2.54%)
Jun 21, 2023 2.700 2.840 2.700 2.760 3,237 +0.02(+0.73%)
Jun 20, 2023 2.800 2.870 2.717 2.740 8,346 -0.10(-3.52%)
Jun 16, 2023 2.800 2.880 2.775 2.840 2,224 +0.08(+3.09%)
Jun 15, 2023 2.850 2.850 2.709 2.755 8,028 -0.08(-2.99%)
Jun 14, 2023 2.800 2.852 2.800 2.840 11,197 +0.04(+1.43%)
Jun 13, 2023 2.810 2.899 2.800 2.800 7,069 -0.06(-2.10%)
Jun 12, 2023 2.865 2.948 2.811 2.860 5,418 +0.02(+0.70%)
Jun 09, 2023 2.920 2.980 2.840 2.840 4,310 -0.08(-2.74%)
Jun 08, 2023 2.850 2.990 2.820 2.920 8,286 +0.07(+2.46%)
Jun 07, 2023 2.900 2.910 2.814 2.850 6,940 -0.07(-2.40%)
Jun 06, 2023 2.830 2.920 2.780 2.920 7,385 +0.09(+3.18%)
Jun 05, 2023 2.778 2.910 2.778 2.830 11,319 +0.08(+2.94%)
Jun 02, 2023 2.750 2.760 2.510 2.749 57,444 -0.03(-1.11%)
Jun 01, 2023 2.770 2.850 2.760 2.780 3,554 +0.00(+0.18%)
May 31, 2023 2.820 2.816 2.750 2.775 9,195 -0.00(-0.18%)
May 30, 2023 2.780 2.828 2.760 2.780 4,325 -0.03(-1.07%)
May 26, 2023 2.780 2.890 2.780 2.810 4,990 -0.08(-2.77%)
May 25, 2023 3.030 3.030 2.800 2.890 7,998 -0.14(-4.62%)
May 24, 2023 3.058 3.058 3.020 3.030 2,741 -0.01(-0.40%)
May 23, 2023 3.010 3.150 3.010 3.042 22,008 +0.05(+1.74%)
May 22, 2023 2.920 3.010 2.840 2.990 5,103 +0.03(+1.01%)
May 19, 2023 2.820 2.990 2.820 2.960 9,274 +0.12(+4.05%)
May 18, 2023 2.780 2.960 2.740 2.845 6,859 +0.07(+2.34%)
May 17, 2023 2.700 2.830 2.500 2.780 11,818 +0.02(+0.72%)
May 16, 2023 2.910 2.990 2.700 2.760 16,360 -0.22(-7.23%)
May 15, 2023 2.900 2.997 2.900 2.975 3,993 +0.06(+1.88%)
May 12, 2023 3.050 3.070 2.920 2.920 10,654 -0.08(-2.67%)
May 11, 2023 2.990 3.030 2.980 3.000 5,071 -0.06(-1.96%)
May 10, 2023 3.020 3.179 3.020 3.060 5,061 -0.04(-1.29%)
May 09, 2023 3.030 3.085 2.887 3.100 3,886 -0.02(-0.64%)
May 08, 2023 3.290 3.300 3.120 3.120 13,299 -0.01(-0.32%)
May 05, 2023 3.070 3.200 2.990 3.130 13,924 +0.14(+4.68%)
May 04, 2023 2.820 3.050 2.820 2.990 27,961 +0.13(+4.55%)
May 03, 2023 2.850 2.870 2.840 2.860 4,484 +0.03(+1.06%)
May 02, 2023 3.130 3.130 2.710 2.830 24,408 -0.27(-8.71%)
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.