Skip to main content

Aeterna Zentaris (NQ: AEZS )

2.190 +0.110 (+5.29%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 80.00 84.75 79.00 84.50 27,044 +6.00(+7.64%)
Nov 29, 2018 77.50 79.50 75.60 78.50 16,763 +2.00(+2.61%)
Nov 28, 2018 75.50 77.50 74.75 76.50 17,765 +0.50(+0.66%)
Nov 27, 2018 72.75 76.25 72.50 76.00 9,594 +1.00(+1.33%)
Nov 26, 2018 70.50 76.00 70.25 75.00 12,141 +2.00(+2.74%)
Nov 23, 2018 74.25 74.25 62.50 73.00 13,916 -2.50(-3.31%)
Nov 21, 2018 75.50 75.50 75.50 0 +0.00(+0.00%)
Nov 20, 2018 73.25 76.33 72.00 75.50 35,861 +0.50(+0.67%)
Nov 19, 2018 70.00 76.25 69.00 75.00 54,976 +2.50(+3.45%)
Nov 16, 2018 68.25 73.50 65.50 72.50 149,156 +9.00(+14.17%)
Nov 15, 2018 61.00 64.50 59.75 63.50 23,948 +2.75(+4.53%)
Nov 14, 2018 60.00 61.25 58.50 60.75 6,643 +1.25(+2.10%)
Nov 13, 2018 60.25 62.00 58.00 59.50 19,779 -0.75(-1.24%)
Nov 12, 2018 57.00 62.50 57.00 60.25 19,306 +3.75(+6.64%)
Nov 09, 2018 53.75 56.75 53.00 56.50 10,144 +3.25(+6.10%)
Nov 08, 2018 52.00 55.50 51.00 53.25 7,956 +1.75(+3.40%)
Nov 07, 2018 57.00 58.25 51.25 51.50 25,390 -7.75(-13.08%)
Nov 06, 2018 57.50 62.25 57.00 59.25 19,546 +0.00(+0.00%)
Nov 05, 2018 57.50 61.75 56.50 59.25 39,053 +3.50(+6.28%)
Nov 02, 2018 54.25 57.25 51.75 55.75 35,568 +1.25(+2.29%)
Nov 01, 2018 48.75 57.25 45.25 54.50 104,737 +0.00(+0.00%)
Oct 31, 2018 35.00 56.75 35.00 54.50 686,415 +22.00(+67.69%)
Oct 30, 2018 32.75 33.75 32.25 32.50 1,066 -0.50(-1.52%)
Oct 29, 2018 33.25 34.50 32.75 33.00 2,175 +0.50(+1.54%)
Oct 26, 2018 32.50 34.50 32.50 32.50 2,728 -0.75(-2.26%)
Oct 25, 2018 32.75 34.50 32.41 33.25 3,236 +0.75(+2.31%)
Oct 24, 2018 34.75 35.58 32.25 32.50 4,822 -3.00(-8.45%)
Oct 23, 2018 35.75 35.83 33.67 35.50 2,043 -0.75(-2.07%)
Oct 22, 2018 36.25 37.50 36.00 36.25 864 -0.25(-0.68%)
Oct 19, 2018 34.75 38.25 34.75 36.50 1,472 +1.75(+5.04%)
Oct 18, 2018 38.50 38.50 34.25 34.75 4,677 -3.50(-9.15%)
Oct 17, 2018 40.00 40.00 38.25 38.25 780 -0.25(-0.65%)
Oct 16, 2018 38.00 40.50 36.75 38.50 1,753 +0.50(+1.32%)
Oct 15, 2018 38.50 39.50 36.27 38.00 1,844 -0.50(-1.30%)
Oct 12, 2018 40.00 41.00 38.50 38.50 4,828 -2.00(-4.94%)
Oct 11, 2018 41.00 42.00 40.25 40.50 5,181 -1.75(-4.14%)
Oct 10, 2018 41.25 42.50 41.25 42.25 2,021 +0.75(+1.81%)
Oct 09, 2018 41.75 43.50 41.25 41.50 1,874 -0.25(-0.60%)
Oct 08, 2018 43.25 43.45 41.25 41.75 2,064 -1.75(-4.02%)
Oct 05, 2018 44.25 45.50 43.25 43.50 1,836 -0.50(-1.14%)
Oct 04, 2018 43.25 44.50 43.25 44.00 2,986 -0.50(-1.12%)
Oct 03, 2018 43.75 45.00 43.25 44.50 2,073 +0.50(+1.14%)
Oct 02, 2018 43.25 45.00 43.25 44.00 1,993 +0.25(+0.57%)
Oct 01, 2018 43.00 44.50 43.00 43.75 1,524 +0.25(+0.57%)
Sep 28, 2018 43.00 44.50 43.00 43.50 688 +0.00(+0.00%)
Sep 27, 2018 42.50 44.00 42.50 43.50 1,899 +0.25(+0.58%)
Sep 26, 2018 42.75 43.25 42.50 43.25 695 +0.50(+1.17%)
Sep 25, 2018 42.75 43.25 42.50 42.75 1,315 +0.00(+0.00%)
Sep 24, 2018 42.75 43.50 42.25 42.75 2,277 -0.50(-1.16%)
Sep 21, 2018 43.75 44.00 43.25 43.25 1,320 -0.25(-0.57%)
Sep 20, 2018 41.25 44.02 41.25 43.50 5,385 +2.70(+6.63%)
Sep 19, 2018 41.50 41.75 40.25 40.80 2,156 -0.45(-1.10%)
Sep 18, 2018 40.75 41.75 40.25 41.25 2,071 +0.25(+0.61%)
Sep 17, 2018 40.25 41.75 40.25 41.00 2,292 +1.00(+2.50%)
Sep 14, 2018 40.00 42.25 40.00 40.00 2,332 -1.00(-2.44%)
Sep 13, 2018 41.25 42.00 41.00 41.00 3,024 -0.88(-2.09%)
Sep 12, 2018 41.25 42.00 41.25 41.88 2,356 -0.12(-0.30%)
Sep 11, 2018 42.00 43.00 41.25 42.00 2,913 -0.50(-1.18%)
Sep 10, 2018 43.25 43.51 42.50 42.50 1,874 -1.25(-2.86%)
Sep 07, 2018 43.75 45.00 42.75 43.75 1,908 -0.25(-0.57%)
Sep 06, 2018 44.50 45.50 43.25 44.00 1,972 -0.50(-1.12%)
Sep 05, 2018 44.25 45.00 43.50 44.50 1,865 -0.50(-1.11%)
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.