Skip to main content

Aeterna Zentaris (NQ: AEZS )

5.510 +0.160 (+2.99%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 84.00 86.84 79.20 80.20 1,981 -3.30(-3.95%)
Jun 29, 2020 88.00 88.00 81.03 83.50 2,865 +0.50(+0.60%)
Jun 26, 2020 88.33 90.20 77.51 83.00 3,112 -7.80(-8.59%)
Jun 25, 2020 93.00 95.00 86.21 90.80 4,227 +4.80(+5.58%)
Jun 24, 2020 89.65 91.50 82.00 86.00 1,473 -5.00(-5.49%)
Jun 23, 2020 91.00 91.00 88.00 91.00 1,090 -0.99(-1.08%)
Jun 22, 2020 91.00 91.99 87.00 91.99 679 -0.01(-0.01%)
Jun 19, 2020 91.00 93.54 89.00 92.00 2,647 -3.00(-3.16%)
Jun 18, 2020 109.00 109.00 93.00 95.00 1,948 -2.00(-2.06%)
Jun 17, 2020 103.00 103.00 92.00 97.00 1,137 +1.00(+1.04%)
Jun 16, 2020 98.00 100.00 93.00 96.00 1,188 +1.01(+1.06%)
Jun 15, 2020 94.00 95.90 90.00 94.99 1,359 -1.48(-1.53%)
Jun 12, 2020 99.00 101.00 94.00 96.47 1,993 -1.48(-1.51%)
Jun 11, 2020 112.00 113.00 95.00 97.95 5,905 -16.05(-14.08%)
Jun 10, 2020 121.00 122.00 113.00 114.00 2,631 -6.00(-5.00%)
Jun 09, 2020 117.00 123.00 115.00 120.00 4,400 +3.00(+2.56%)
Jun 08, 2020 115.00 125.00 113.00 117.00 4,709 +2.00(+1.74%)
Jun 05, 2020 119.00 120.00 115.00 115.00 1,586 -2.00(-1.71%)
Jun 04, 2020 116.00 122.00 115.00 117.00 3,186 +1.00(+0.86%)
Jun 03, 2020 115.00 118.00 113.00 116.00 1,430 +1.50(+1.31%)
Jun 02, 2020 116.00 116.00 112.00 114.50 998 +0.50(+0.44%)
Jun 01, 2020 117.00 118.00 110.00 114.00 1,949 -2.00(-1.72%)
May 29, 2020 120.00 121.00 113.00 116.00 1,691 +1.00(+0.87%)
May 28, 2020 114.00 129.00 112.00 115.00 5,684 +0.00(+0.00%)
May 27, 2020 117.00 118.00 111.00 115.00 1,622 +2.00(+1.77%)
May 26, 2020 120.00 120.00 112.00 113.00 3,276 +4.09(+3.76%)
May 22, 2020 108.00 114.00 102.00 108.91 4,104 -5.09(-4.46%)
May 21, 2020 95.00 125.00 95.00 114.00 14,517 +19.00(+20.00%)
May 20, 2020 94.68 97.00 94.68 95.00 1,472 -1.00(-1.04%)
May 19, 2020 94.00 96.00 91.00 96.00 1,828 +3.00(+3.23%)
May 18, 2020 93.00 96.00 91.00 93.00 1,530 +0.00(+0.00%)
May 15, 2020 99.00 99.97 91.20 93.00 1,379 -4.00(-4.12%)
May 14, 2020 93.00 99.00 91.00 97.00 760 +1.61(+1.69%)
May 13, 2020 100.00 101.00 91.00 95.39 2,750 -5.61(-5.55%)
May 12, 2020 103.00 105.00 99.00 101.00 2,514 -4.00(-3.81%)
May 11, 2020 110.00 110.00 99.00 105.00 3,211 +0.00(+0.00%)
May 08, 2020 111.00 111.90 103.00 105.00 3,384 -5.00(-4.55%)
May 07, 2020 102.00 111.00 88.00 110.00 13,382 +9.00(+8.91%)
May 06, 2020 85.00 125.00 81.00 101.00 61,296 +24.22(+31.54%)
May 05, 2020 75.00 77.00 75.00 76.78 1,353 +3.78(+5.18%)
May 04, 2020 73.50 73.50 71.88 73.00 430 -0.51(-0.69%)
May 01, 2020 73.10 76.63 73.10 73.51 562 -3.49(-4.53%)
Apr 30, 2020 79.00 82.00 71.00 77.00 1,080 -4.00(-4.94%)
Apr 29, 2020 79.00 82.00 77.20 81.00 1,728 +1.49(+1.87%)
Apr 28, 2020 82.39 83.00 78.10 79.51 735 -2.21(-2.70%)
Apr 27, 2020 78.00 83.00 78.00 81.72 731 +2.88(+3.65%)
Apr 24, 2020 80.00 80.00 77.01 78.84 1,039 -1.13(-1.41%)
Apr 23, 2020 76.00 80.00 76.00 79.97 435 +1.97(+2.53%)
Apr 22, 2020 80.00 80.00 76.00 78.00 1,058 +0.10(+0.13%)
Apr 21, 2020 82.23 82.45 76.10 77.90 917 -5.10(-6.14%)
Apr 20, 2020 83.99 84.99 81.12 83.00 1,011 -0.96(-1.14%)
Apr 17, 2020 81.00 85.00 81.00 83.96 958 +2.96(+3.65%)
Apr 16, 2020 90.00 90.00 80.00 81.00 2,875 -10.00(-10.99%)
Apr 15, 2020 89.00 95.00 80.00 91.00 4,421 +1.50(+1.68%)
Apr 14, 2020 80.00 89.94 77.00 89.50 6,066 +14.69(+19.64%)
Apr 13, 2020 69.00 75.00 69.00 74.81 3,300 +5.81(+8.42%)
Apr 09, 2020 74.00 74.00 68.00 69.00 1,223 -2.00(-2.82%)
Apr 08, 2020 69.00 72.00 63.00 71.00 2,172 +0.00(+0.00%)
Apr 07, 2020 74.00 75.00 59.00 71.00 13,325 -3.00(-4.05%)
Apr 06, 2020 47.00 77.00 47.00 74.00 19,610 +26.80(+56.78%)
Apr 03, 2020 47.00 50.99 45.00 47.20 1,917 +2.20(+4.89%)
Apr 02, 2020 50.00 51.00 45.00 45.00 1,130 -4.60(-9.27%)
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.