Skip to main content

Aeterna Zentaris (NQ: AEZS )

2.080 UNCHANGED
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 12.01 12.25 11.55 11.88 28,930 -0.22(-1.80%)
Nov 29, 2021 12.31 12.50 11.79 12.10 48,036 -0.15(-1.24%)
Nov 26, 2021 11.88 12.75 11.38 12.25 55,698 +0.00(+0.00%)
Nov 24, 2021 12.00 12.28 11.02 12.25 50,859 +0.54(+4.66%)
Nov 23, 2021 11.75 12.26 11.64 11.71 31,895 -0.24(-2.01%)
Nov 22, 2021 12.71 12.71 11.53 11.95 66,783 -0.72(-5.67%)
Nov 19, 2021 12.25 13.00 12.25 12.66 42,122 +0.16(+1.30%)
Nov 18, 2021 13.00 12.47 12.27 12.50 78,501 -0.47(-3.61%)
Nov 17, 2021 13.25 13.56 12.88 12.97 46,192 -0.35(-2.59%)
Nov 16, 2021 13.78 13.78 13.12 13.31 64,765 -0.53(-3.79%)
Nov 15, 2021 14.00 14.24 13.75 13.84 42,440 -0.16(-1.14%)
Nov 12, 2021 14.20 14.37 13.79 14.00 45,767 -0.00(-0.02%)
Nov 11, 2021 13.85 14.22 13.82 14.00 39,354 +0.19(+1.36%)
Nov 10, 2021 14.50 13.81 112,222 -0.86(-5.88%)
Nov 09, 2021 15.02 15.17 14.62 14.68 49,867 -0.50(-3.28%)
Nov 08, 2021 15.06 15.53 14.54 15.17 93,801 -0.08(-0.49%)
Nov 05, 2021 16.25 16.73 15.00 15.25 101,068 -1.63(-9.64%)
Nov 04, 2021 15.42 16.95 15.21 16.88 117,323 +1.45(+9.42%)
Nov 03, 2021 15.00 15.50 14.88 15.42 38,872 +0.30(+1.97%)
Nov 02, 2021 15.37 15.50 14.98 15.12 50,390 -0.11(-0.74%)
Nov 01, 2021 14.73 15.37 14.88 15.24 51,049 +0.43(+2.87%)
Oct 29, 2021 15.00 15.25 14.65 14.81 37,263 -0.13(-0.87%)
Oct 28, 2021 14.50 15.50 14.50 14.94 42,474 +0.22(+1.49%)
Oct 27, 2021 15.14 15.47 14.69 14.72 52,921 -0.62(-4.06%)
Oct 26, 2021 15.00 15.62 15.35 95,341 +0.62(+4.23%)
Oct 25, 2021 14.73 15.19 14.50 14.72 66,912 +0.05(+0.34%)
Oct 22, 2021 15.00 14.19 14.67 84,183 -0.54(-3.55%)
Oct 21, 2021 15.26 15.50 15.00 15.21 41,106 -0.18(-1.17%)
Oct 20, 2021 15.48 15.50 15.25 15.39 25,005 -0.07(-0.48%)
Oct 19, 2021 15.22 15.50 14.75 15.47 42,386 +0.34(+2.25%)
Oct 18, 2021 15.31 15.31 14.93 15.13 47,371 +0.02(+0.13%)
Oct 15, 2021 15.50 15.50 15.08 15.11 49,898 -0.40(-2.58%)
Oct 14, 2021 15.50 15.75 15.27 15.51 27,819 -0.04(-0.27%)
Oct 13, 2021 15.25 15.73 15.09 15.55 43,792 +0.30(+1.97%)
Oct 12, 2021 15.50 15.74 14.78 15.25 38,101 -0.03(-0.16%)
Oct 11, 2021 15.25 16.00 15.15 15.28 42,529 +0.12(+0.83%)
Oct 08, 2021 15.11 15.87 14.75 15.15 73,260 -0.13(-0.83%)
Oct 07, 2021 15.50 15.62 15.00 15.28 89,628 -0.06(-0.37%)
Oct 06, 2021 17.00 17.00 14.42 15.34 197,600 -1.31(-7.90%)
Oct 05, 2021 18.25 18.67 16.25 16.65 229,978 -2.35(-12.37%)
Oct 04, 2021 18.25 20.00 17.75 19.00 200,520 -0.25(-1.30%)
Oct 01, 2021 21.00 24.38 18.82 19.25 1,299,329 +0.50(+2.67%)
Sep 30, 2021 15.00 20.00 14.75 18.75 616,073 +3.82(+25.63%)
Sep 29, 2021 15.93 15.99 14.82 14.93 50,990 -0.96(-6.06%)
Sep 28, 2021 15.75 16.00 15.31 15.89 37,450 +0.08(+0.51%)
Sep 27, 2021 15.15 16.09 15.15 15.81 25,694 +0.74(+4.93%)
Sep 24, 2021 15.75 15.95 15.04 15.06 20,121 -0.58(-3.68%)
Sep 23, 2021 15.25 15.64 15.12 15.64 20,852 +0.36(+2.37%)
Sep 22, 2021 15.00 15.64 14.88 15.28 22,973 -0.02(-0.15%)
Sep 21, 2021 15.00 15.40 14.81 15.30 28,848 +0.50(+3.38%)
Sep 20, 2021 15.00 15.50 14.77 14.80 35,713 -0.81(-5.19%)
Sep 17, 2021 15.00 15.65 14.80 15.61 31,162 +0.25(+1.64%)
Sep 16, 2021 15.50 15.80 14.53 15.36 115,655 -0.11(-0.73%)
Sep 15, 2021 15.78 15.99 15.01 15.47 49,726 -0.50(-3.12%)
Sep 14, 2021 16.83 16.93 15.75 15.97 51,274 -0.96(-5.66%)
Sep 13, 2021 16.75 17.24 16.07 16.93 75,569 -0.82(-4.65%)
Sep 10, 2021 17.89 18.55 17.62 17.75 57,949 -0.14(-0.77%)
Sep 09, 2021 17.50 18.75 17.30 17.89 30,072 +0.56(+3.22%)
Sep 08, 2021 17.50 17.73 17.25 17.33 19,723 -0.37(-2.09%)
Sep 07, 2021 17.89 18.20 17.50 17.70 24,249 -0.50(-2.75%)
Sep 03, 2021 18.49 18.49 18.13 18.20 15,649 -0.35(-1.87%)
Sep 02, 2021 18.50 18.55 18.12 18.55 24,236 +0.30(+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.