Skip to main content

Aeterna Zentaris (NQ: AEZS )

1.975 -0.095 (-4.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 2.040 2.070 1.975 1.975 12,437 -0.09(-4.59%)
Apr 11, 2024 2.070 2.070 2.050 2.070 1,348 +0.02(+1.22%)
Apr 10, 2024 2.070 2.090 1.973 2.045 27,955 -0.04(-1.68%)
Apr 09, 2024 2.060 2.080 2.050 2.080 8,698 +0.02(+0.97%)
Apr 08, 2024 1.980 2.090 1.980 2.060 8,962 +0.04(+1.98%)
Apr 05, 2024 2.260 2.260 1.950 2.020 36,306 -0.06(-2.88%)
Apr 04, 2024 2.080 2.150 2.070 2.080 5,248 -0.02(-0.95%)
Apr 03, 2024 2.120 2.128 2.088 2.100 4,076 -0.01(-0.56%)
Apr 02, 2024 2.030 2.180 2.020 2.112 9,559 +0.02(+1.05%)
Apr 01, 2024 2.120 2.190 2.090 2.090 19,126 -0.10(-4.57%)
Mar 28, 2024 2.050 2.190 2.010 2.190 49,615 +0.11(+5.29%)
Mar 27, 2024 1.970 2.100 1.970 2.080 22,949 +0.08(+4.00%)
Mar 26, 2024 1.980 2.090 1.980 2.000 9,055 +0.01(+0.50%)
Mar 25, 2024 1.990 2.080 1.990 1.990 4,236 -0.08(-3.86%)
Mar 22, 2024 1.960 2.070 1.960 2.070 4,678 +0.10(+5.08%)
Mar 21, 2024 2.000 2.130 1.960 1.970 19,177 -0.10(-4.83%)
Mar 20, 2024 2.100 2.150 2.040 2.070 25,677 -0.04(-1.90%)
Mar 19, 2024 2.170 2.200 2.050 2.110 16,673 +0.01(+0.48%)
Mar 18, 2024 2.140 2.170 2.040 2.100 17,827 -0.07(-3.23%)
Mar 15, 2024 1.990 2.240 1.980 2.170 44,256 +0.17(+8.50%)
Mar 14, 2024 2.090 2.090 1.960 2.000 13,222 -0.04(-2.20%)
Mar 13, 2024 2.000 2.095 1.900 2.045 26,615 +0.00(+0.25%)
Mar 12, 2024 1.950 2.390 1.890 2.040 204,986 +0.16(+8.51%)
Mar 11, 2024 1.940 1.940 1.850 1.880 5,728 -0.02(-1.05%)
Mar 08, 2024 1.880 1.970 1.850 1.900 6,023 +0.05(+2.70%)
Mar 07, 2024 1.870 1.970 1.830 1.850 20,458 -0.04(-2.12%)
Mar 06, 2024 1.960 1.980 1.890 1.890 31,286 -0.01(-0.53%)
Mar 05, 2024 1.850 1.920 1.850 1.900 6,184 +0.00(+0.00%)
Mar 04, 2024 1.960 1.960 1.852 1.900 7,390 +0.00(+0.00%)
Mar 01, 2024 1.940 1.980 1.876 1.900 7,714 -0.01(-0.52%)
Feb 29, 2024 1.910 1.960 1.850 1.910 14,361 +0.04(+2.14%)
Feb 28, 2024 1.880 1.900 1.850 1.870 3,817 -0.04(-2.09%)
Feb 27, 2024 1.930 2.000 1.850 1.910 23,486 -0.04(-2.05%)
Feb 26, 2024 1.880 1.980 1.850 1.950 23,264 +0.06(+3.17%)
Feb 23, 2024 1.700 1.890 1.700 1.890 30,114 +0.16(+8.98%)
Feb 22, 2024 1.740 1.785 1.680 1.734 12,290 -0.05(-2.57%)
Feb 21, 2024 1.790 1.830 1.700 1.780 5,901 +0.03(+1.48%)
Feb 20, 2024 1.830 1.830 1.720 1.754 10,961 -0.07(-3.81%)
Feb 16, 2024 1.880 1.880 1.780 1.824 7,671 -0.04(-1.95%)
Feb 15, 2024 1.780 1.889 1.780 1.860 2,776 +0.08(+4.37%)
Feb 14, 2024 1.870 1.870 1.770 1.782 2,653 -0.07(-3.71%)
Feb 13, 2024 1.800 1.884 1.800 1.851 4,329 +0.05(+2.81%)
Feb 12, 2024 1.883 1.883 1.800 1.800 4,326 +0.01(+0.56%)
Feb 09, 2024 1.800 1.806 1.700 1.790 5,964 +0.09(+5.60%)
Feb 08, 2024 1.710 1.740 1.690 1.695 10,393 -0.04(-2.36%)
Feb 07, 2024 1.820 1.820 1.720 1.736 6,707 -0.06(-3.56%)
Feb 06, 2024 1.694 1.860 1.694 1.800 5,566 +0.05(+2.86%)
Feb 05, 2024 1.810 1.810 1.690 1.750 7,777 -0.04(-2.23%)
Feb 02, 2024 1.800 1.800 1.750 1.790 11,376 +0.00(+0.00%)
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.