Aeterna Zentaris (NQ: AEZS )

0.8711 USD +0.0395 (+4.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 0.8500 0.8978 0.8326 0.8711 1,907,193 +0.04(+4.75%)
May 13, 2021 0.9000 0.9270 0.8223 0.8316 2,624,435 -0.05(-5.96%)
May 12, 2021 0.8800 0.9049 0.8731 0.8843 1,457,013 -0.02(-2.16%)
May 11, 2021 0.8900 0.9269 0.8800 0.9038 1,654,943 -0.01(-1.60%)
May 10, 2021 0.9468 0.9565 0.9150 0.9185 1,334,205 -0.04(-3.98%)
May 07, 2021 0.9500 0.9796 0.9310 0.9566 1,340,137 +0.01(+0.77%)
May 06, 2021 0.9508 0.9508 0.9011 0.9493 2,237,460 -0.01(-0.90%)
May 05, 2021 1.030 1.040 0.9400 0.9579 3,858,853 -0.08(-7.89%)
May 04, 2021 1.080 1.090 1.000 1.040 3,774,661 -0.06(-5.45%)
May 03, 2021 1.050 1.150 1.030 1.100 3,432,640 +0.04(+3.77%)
Apr 30, 2021 1.070 1.090 1.040 1.060 2,636,900 -0.04(-3.64%)
Apr 29, 2021 1.160 1.160 1.050 1.100 4,054,565 -0.03(-2.65%)
Apr 28, 2021 1.050 1.150 1.020 1.130 3,521,499 +0.09(+8.65%)
Apr 27, 2021 1.110 1.120 1.020 1.040 4,403,622 -0.10(-8.77%)
Apr 26, 2021 1.030 1.170 1.020 1.140 12,620,252 +0.20(+21.89%)
Apr 23, 2021 0.9300 0.9600 0.9200 0.9353 1,765,900 +0.00(+0.43%)
Apr 22, 2021 0.9500 0.9800 0.9030 0.9313 1,567,445 -0.02(-1.60%)
Apr 21, 2021 0.8400 0.9596 0.8300 0.9464 2,674,015 +0.09(+11.08%)
Apr 20, 2021 0.9177 0.9300 0.8411 0.8520 2,225,137 -0.06(-6.37%)
Apr 19, 2021 0.8400 0.9300 0.8300 0.9100 1,983,537 +0.03(+3.41%)
Apr 16, 2021 0.8800 0.8950 0.8200 0.8800 3,258,100 -0.03(-3.30%)
Apr 15, 2021 0.9700 0.9900 0.9000 0.9100 2,994,411 -0.07(-7.14%)
Apr 14, 2021 0.9800 1.030 0.9500 0.9800 2,806,699 +0.02(+2.08%)
Apr 13, 2021 0.9500 0.9900 0.9200 0.9600 2,929,956 +0.02(+2.13%)
Apr 12, 2021 1.090 1.100 0.9300 0.9400 7,261,463 -0.16(-14.55%)
Apr 09, 2021 1.090 1.110 1.070 1.100 1,818,500 +0.01(+0.92%)
Apr 08, 2021 1.070 1.110 1.070 1.090 2,604,161 -0.03(-2.68%)
Apr 07, 2021 1.100 1.140 1.070 1.120 3,393,297 +0.01(+0.90%)
Apr 06, 2021 1.110 1.150 1.060 1.110 3,068,687 +0.00(+0.00%)
Apr 05, 2021 1.130 1.160 1.110 1.110 3,628,287 -0.01(-0.89%)
Apr 01, 2021 1.170 1.170 1.110 1.120 3,125,800 -0.02(-1.75%)
Mar 31, 2021 1.130 1.170 1.100 1.140 2,727,083 +0.01(+0.88%)
Mar 30, 2021 1.100 1.140 1.050 1.130 4,347,476 +0.02(+1.80%)
Mar 29, 2021 1.200 1.250 1.100 1.110 6,854,948 -0.12(-9.76%)
Mar 26, 2021 1.150 1.420 1.130 1.230 33,498,400 +0.06(+5.13%)
Mar 25, 2021 1.110 1.200 1.070 1.170 5,136,839 +0.07(+6.36%)
Mar 24, 2021 1.190 1.260 1.070 1.100 6,178,011 -0.08(-6.78%)
Mar 23, 2021 1.280 1.300 1.170 1.180 5,553,745 -0.10(-7.81%)
Mar 22, 2021 1.340 1.360 1.260 1.280 5,059,885 -0.05(-3.76%)
Mar 19, 2021 1.260 1.380 1.200 1.330 6,517,500 +0.08(+6.40%)
Mar 18, 2021 1.320 1.400 1.240 1.250 7,221,480 -0.10(-7.41%)
Mar 17, 2021 1.290 1.400 1.260 1.350 8,146,612 -0.03(-2.17%)
Mar 16, 2021 1.520 1.580 1.310 1.380 23,579,386 -0.13(-8.61%)
Mar 15, 2021 1.360 1.740 1.300 1.510 109,168,775 +0.33(+27.97%)
Mar 12, 2021 1.140 1.240 1.120 1.180 7,784,200 -0.06(-4.84%)
Mar 11, 2021 1.100 1.290 1.040 1.240 23,845,583 +0.23(+22.77%)
Mar 10, 2021 1.090 1.100 1.000 1.010 6,953,514 -0.04(-3.81%)
Mar 09, 2021 1.150 1.160 1.040 1.050 8,865,937 -0.01(-0.94%)
Mar 08, 2021 0.9600 1.160 0.9400 1.060 12,190,547 +0.14(+15.22%)
Mar 05, 2021 0.9500 0.9600 0.7770 0.9200 9,249,200 -0.02(-2.13%)
Mar 04, 2021 1.010 1.070 0.9026 0.9400 8,766,295 -0.10(-9.62%)
Mar 03, 2021 1.110 1.110 1.020 1.040 6,450,411 -0.07(-6.31%)
Mar 02, 2021 1.160 1.180 1.110 1.110 4,795,242 -0.04(-3.48%)
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.