Aeterna Zentaris (NQ: AEZS )

1.170 USD +0.050 (+4.46%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 1.100 1.240 1.060 1.170 9,023,948 +0.05(+4.46%)
Feb 25, 2021 1.210 1.220 1.080 1.120 9,641,487 -0.08(-6.67%)
Feb 24, 2021 1.220 1.290 1.190 1.200 8,305,566 +0.03(+2.56%)
Feb 23, 2021 1.150 1.270 1.050 1.170 15,294,128 -0.18(-13.33%)
Feb 22, 2021 1.430 1.470 1.350 1.350 10,160,274 -0.13(-8.78%)
Feb 19, 2021 1.450 1.550 1.400 1.480 13,710,500 +0.08(+5.71%)
Feb 18, 2021 1.520 1.530 1.360 1.400 16,221,159 -0.15(-9.68%)
Feb 17, 2021 1.550 1.560 1.480 1.550 37,852,019 -0.26(-14.36%)
Feb 16, 2021 1.930 2.000 1.800 1.810 10,883,626 -0.09(-4.74%)
Feb 12, 2021 1.850 1.900 1.750 1.900 9,959,100 -0.01(-0.52%)
Feb 11, 2021 1.960 2.080 1.810 1.910 17,361,011 +0.00(+0.00%)
Feb 10, 2021 2.250 2.270 1.680 1.910 40,570,750 -0.29(-13.18%)
Feb 09, 2021 2.730 2.850 1.980 2.200 78,184,512 -1.14(-34.13%)
Feb 08, 2021 1.180 3.620 1.180 3.340 217,159,250 +2.23(+200.90%)
Feb 05, 2021 1.090 1.180 1.030 1.110 17,166,800 +0.03(+2.78%)
Feb 04, 2021 0.9500 1.100 0.9500 1.080 20,892,045 +0.13(+13.68%)
Feb 03, 2021 0.9564 1.020 0.9300 0.9500 19,560,177 -0.05(-5.00%)
Feb 02, 2021 0.9900 1.190 0.8900 1.000 149,818,363 +0.30(+42.86%)
Feb 01, 2021 0.6881 0.7199 0.6584 0.7000 7,521,977 +0.01(+2.01%)
Jan 29, 2021 0.7010 0.7256 0.6640 0.6862 9,472,500 -0.04(-5.75%)
Jan 28, 2021 0.8075 0.8200 0.6600 0.7281 22,991,458 -0.02(-2.92%)
Jan 27, 2021 0.8300 0.8500 0.6800 0.7500 36,893,156 +0.07(+10.29%)
Jan 26, 2021 0.6800 0.6900 0.6500 0.6800 13,534,175 +0.02(+2.39%)
Jan 25, 2021 0.7198 0.7296 0.6400 0.6641 10,503,616 -0.04(-6.16%)
Jan 22, 2021 0.7350 0.7564 0.6900 0.7077 11,539,000 -0.06(-8.09%)
Jan 21, 2021 0.7400 0.8100 0.7100 0.7700 11,458,350 +0.05(+6.94%)
Jan 20, 2021 0.7300 0.8200 0.7000 0.7200 14,995,903 +0.03(+3.75%)
Jan 19, 2021 0.6938 0.7400 0.6700 0.6940 13,998,248 +0.05(+8.44%)
Jan 15, 2021 0.6800 0.6926 0.6108 0.6400 5,905,500 -0.04(-5.88%)
Jan 14, 2021 0.6600 0.7200 0.6500 0.6800 8,367,684 -0.01(-1.45%)
Jan 13, 2021 0.7000 0.7390 0.6220 0.6900 12,416,022 +0.02(+2.99%)
Jan 12, 2021 0.6500 0.6800 0.6000 0.6700 9,715,434 +0.02(+2.32%)
Jan 11, 2021 0.5700 0.7400 0.5555 0.6548 22,816,456 +0.11(+21.26%)
Jan 08, 2021 0.5500 0.5553 0.5100 0.5400 4,297,100 -0.01(-1.37%)
Jan 07, 2021 0.5700 0.5747 0.5261 0.5475 5,259,733 -0.01(-2.23%)
Jan 06, 2021 0.5000 0.6300 0.4900 0.5600 18,443,823 +0.04(+8.36%)
Jan 05, 2021 0.5149 0.5340 0.4811 0.5168 7,195,890 +0.00(+0.37%)
Jan 04, 2021 0.4200 0.5249 0.4200 0.5149 12,243,836 +0.09(+21.01%)
Dec 31, 2020 0.4255 0.4255 0.4255 2,277,480 -0.00(-0.49%)
Dec 30, 2020 0.4100 0.4300 0.4000 0.4276 2,277,480 +0.03(+6.29%)
Dec 29, 2020 0.4300 0.4300 0.3900 0.4023 2,543,824 -0.03(-6.44%)
Dec 28, 2020 0.4300 0.4500 0.4100 0.4300 3,587,180 +0.02(+6.17%)
Dec 24, 2020 0.4345 0.4390 0.3900 0.4050 4,077,500 -0.01(-1.84%)
Dec 23, 2020 0.3900 0.4400 0.3801 0.4126 7,733,926 +0.04(+10.03%)
Dec 22, 2020 0.3800 0.3920 0.3594 0.3750 4,619,197 -0.00(-0.48%)
Dec 21, 2020 0.3900 0.3900 0.3670 0.3768 933,076 -0.00(-0.24%)
Dec 18, 2020 0.3950 0.3950 0.3660 0.3777 998,600 -0.00(-0.16%)
Dec 17, 2020 0.3837 0.3848 0.3729 0.3783 674,311 -0.00(-0.45%)
Dec 16, 2020 0.4000 0.4000 0.3700 0.3800 781,895 -0.00(-0.26%)
Dec 15, 2020 0.3700 0.3866 0.3650 0.3810 1,085,062 +0.02(+4.10%)
Dec 14, 2020 0.3845 0.3902 0.3596 0.3660 1,590,709 -0.02(-4.86%)
Dec 11, 2020 0.3800 0.3950 0.3800 0.3847 1,014,100 -0.02(-3.83%)
Dec 10, 2020 0.3900 0.4000 0.3700 0.4000 1,863,087 +0.01(+2.56%)
Dec 09, 2020 0.4200 0.4200 0.3700 0.3900 2,664,577 -0.02(-4.88%)
Dec 08, 2020 0.3850 0.4154 0.3832 0.4100 3,123,090 +0.03(+7.05%)
Dec 07, 2020 0.4150 0.4300 0.3510 0.3830 7,007,767 -0.04(-9.28%)
Dec 04, 2020 0.4300 0.4400 0.4200 0.4222 3,096,900 -0.00(-0.19%)
Dec 03, 2020 0.4430 0.4500 0.4100 0.4230 3,400,614 -0.02(-4.15%)
Dec 02, 2020 0.3990 0.4478 0.3950 0.4413 6,842,914 +0.05(+11.72%)
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.