Skip to main content

Aeterna Zentaris (NQ: AEZS )

3.740 UNCHANGED
Streaming Delayed Price Updated: 12:57 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 3.800 3.800 3.670 3.740 10,685 -0.04(-1.06%)
Nov 23, 2022 3.590 3.820 3.590 3.780 4,584 +0.05(+1.34%)
Nov 22, 2022 3.530 3.740 3.524 3.730 6,220 +0.12(+3.32%)
Nov 21, 2022 3.633 3.740 3.547 3.610 5,527 -0.06(-1.65%)
Nov 18, 2022 3.740 3.760 3.570 3.670 4,872 -0.05(-1.25%)
Nov 17, 2022 3.666 3.750 3.630 3.717 2,382 +0.12(+3.24%)
Nov 16, 2022 3.800 3.830 3.600 3.600 3,067 -0.17(-4.51%)
Nov 15, 2022 3.640 3.780 3.640 3.770 15,486 +0.11(+3.01%)
Nov 14, 2022 3.810 3.860 3.620 3.660 9,878 -0.13(-3.43%)
Nov 11, 2022 3.710 3.820 3.700 3.790 13,194 +0.07(+1.88%)
Nov 10, 2022 3.740 3.830 3.684 3.720 12,452 +0.15(+4.20%)
Nov 09, 2022 3.895 3.895 3.510 3.570 19,374 -0.24(-6.30%)
Nov 08, 2022 3.940 3.970 3.680 3.810 16,426 -0.16(-4.03%)
Nov 07, 2022 4.010 4.150 3.910 3.970 6,668 -0.04(-1.00%)
Nov 04, 2022 4.000 4.250 3.990 4.010 11,443 +0.11(+2.82%)
Nov 03, 2022 4.090 4.100 3.890 3.900 11,974 -0.14(-3.51%)
Nov 02, 2022 4.080 4.200 4.042 4.042 5,887 -0.07(-1.66%)
Nov 01, 2022 4.120 4.265 4.100 4.110 2,296 +0.01(+0.15%)
Oct 31, 2022 4.080 4.300 4.080 4.104 14,108 +0.03(+0.83%)
Oct 28, 2022 4.170 4.220 4.010 4.070 21,637 -0.12(-2.86%)
Oct 27, 2022 4.180 4.270 4.160 4.190 7,897 -0.15(-3.46%)
Oct 26, 2022 4.270 4.400 4.190 4.340 15,447 +0.18(+4.33%)
Oct 25, 2022 3.890 4.305 3.890 4.160 10,533 +0.27(+6.94%)
Oct 24, 2022 3.820 3.900 3.820 3.890 5,057 +0.05(+1.30%)
Oct 21, 2022 3.710 3.920 3.700 3.840 17,876 +0.14(+3.78%)
Oct 20, 2022 3.680 3.740 3.650 3.700 10,988 +0.05(+1.37%)
Oct 19, 2022 3.650 3.740 3.600 3.650 3,690 -0.11(-2.93%)
Oct 18, 2022 3.590 3.770 3.590 3.760 10,239 +0.08(+2.17%)
Oct 17, 2022 3.630 3.720 3.520 3.680 4,127 +0.10(+2.79%)
Oct 14, 2022 3.600 3.652 3.539 3.580 9,551 -0.04(-1.10%)
Oct 13, 2022 3.590 3.720 3.551 3.620 6,779 +0.00(+0.00%)
Oct 12, 2022 3.630 3.650 3.580 3.620 7,623 -0.05(-1.36%)
Oct 11, 2022 3.770 3.770 3.580 3.670 17,188 -0.07(-1.87%)
Oct 10, 2022 3.860 3.892 3.690 3.740 15,995 -0.11(-2.86%)
Oct 07, 2022 3.785 4.000 3.749 3.850 35,618 +0.00(+0.06%)
Oct 06, 2022 4.000 4.010 3.790 3.848 7,223 -0.12(-3.09%)
Oct 05, 2022 3.810 4.030 3.810 3.970 6,595 -0.04(-1.12%)
Oct 04, 2022 3.750 4.040 3.750 4.015 23,882 +0.26(+7.07%)
Oct 03, 2022 3.800 3.800 3.740 3.750 7,117 -0.08(-2.20%)
Sep 30, 2022 3.910 3.920 3.810 3.834 8,968 +0.00(+0.12%)
Sep 29, 2022 3.820 3.910 3.810 3.830 3,130 -0.09(-2.30%)
Sep 28, 2022 3.770 4.000 3.760 3.920 20,149 +0.12(+3.16%)
Sep 27, 2022 3.750 3.840 3.700 3.800 13,837 +0.11(+2.98%)
Sep 26, 2022 3.940 4.139 3.690 3.690 25,357 -0.29(-7.29%)
Sep 23, 2022 4.100 4.100 3.760 3.980 37,671 -0.14(-3.40%)
Sep 22, 2022 4.370 4.390 4.100 4.120 19,965 -0.28(-6.36%)
Sep 21, 2022 4.470 4.469 4.320 4.400 5,712 -0.01(-0.23%)
Sep 20, 2022 4.510 4.541 4.380 4.410 19,690 -0.14(-3.08%)
Sep 19, 2022 4.460 4.670 4.460 4.550 16,533 +0.03(+0.66%)
Sep 16, 2022 4.680 4.780 4.520 4.520 5,701 -0.22(-4.64%)
Sep 15, 2022 4.705 4.816 4.680 4.740 7,217 -0.01(-0.21%)
Sep 14, 2022 4.740 4.790 4.730 4.750 8,969 -0.05(-1.04%)
Sep 13, 2022 4.610 4.960 4.520 4.800 60,836 +0.19(+4.12%)
Sep 12, 2022 4.540 4.760 4.460 4.610 31,980 +0.07(+1.54%)
Sep 09, 2022 4.440 4.540 4.280 4.540 13,427 +0.17(+3.88%)
Sep 08, 2022 4.170 4.550 4.160 4.370 23,604 +0.09(+2.00%)
Sep 07, 2022 4.140 4.300 4.140 4.285 27,032 +0.12(+3.00%)
Sep 06, 2022 4.310 4.390 4.150 4.160 13,455 -0.19(-4.37%)
Sep 02, 2022 4.400 4.500 4.310 4.350 36,578 -0.09(-2.03%)
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.