Aeterna Zentaris (NQ: AEZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.02	37.84	35.17	37.46	44,724	+1.01(+2.77%)
May 27, 2021	36.02	36.65	36.02	36.45	23,557	+0.49(+1.37%)
May 26, 2021	35.24	36.61	35.23	35.96	26,726	+0.49(+1.37%)
May 25, 2021	36.46	37.42	35.39	35.47	40,870	-1.25(-3.40%)
May 24, 2021	37.71	37.74	36.10	36.72	41,600	-1.26(-3.32%)
May 21, 2021	37.29	38.33	37.12	37.99	25,049	+0.72(+1.94%)
May 20, 2021	36.44	37.71	36.44	37.26	29,831	+0.49(+1.33%)
May 19, 2021	37.19	37.29	36.07	36.78	30,229	-1.12(-2.95%)
May 18, 2021	36.86	38.11	36.02	37.89	53,518	+1.88(+5.21%)
May 17, 2021	37.02	37.66	35.65	36.02	36,025	-0.89(-2.42%)
May 14, 2021	36.02	38.04	35.28	36.91	45,021	+1.67(+4.75%)
May 13, 2021	38.14	39.28	34.84	35.24	61,936	-2.23(-5.96%)
May 12, 2021	37.29	38.34	37.00	37.47	34,385	-0.83(-2.16%)
May 11, 2021	37.71	39.28	37.29	38.30	39,056	-0.62(-1.60%)
May 10, 2021	40.12	40.53	38.77	38.92	31,487	-1.61(-3.98%)
May 07, 2021	40.25	41.51	39.45	40.53	31,627	+0.31(+0.77%)
May 06, 2021	40.29	40.29	38.18	40.22	52,804	-0.36(-0.90%)
May 05, 2021	43.64	44.07	39.83	40.59	91,068	-3.48(-7.89%)
May 04, 2021	45.76	46.19	42.37	44.07	89,082	-2.54(-5.45%)
May 03, 2021	44.49	48.73	43.64	46.61	81,010	+1.69(+3.77%)
Apr 30, 2021	45.34	46.19	44.07	44.92	62,230	-1.69(-3.64%)
Apr 29, 2021	49.15	49.15	44.49	46.61	95,687	-1.27(-2.65%)
Apr 28, 2021	44.49	48.73	43.22	47.88	83,107	+3.81(+8.65%)
Apr 27, 2021	47.03	47.46	43.22	44.07	103,925	-4.24(-8.77%)
Apr 26, 2021	43.64	49.58	43.22	48.31	297,837	+8.67(+21.89%)
Apr 23, 2021	39.41	40.68	38.98	39.63	41,675	+0.17(+0.43%)
Apr 22, 2021	40.25	41.53	38.26	39.46	36,991	-0.64(-1.60%)
Apr 21, 2021	35.59	40.66	35.17	40.10	63,106	+4.00(+11.08%)
Apr 20, 2021	38.89	39.41	35.64	36.10	52,513	-2.46(-6.37%)
Apr 19, 2021	35.59	39.41	35.17	38.56	46,811	+1.27(+3.41%)
Apr 16, 2021	37.29	37.92	34.75	37.29	76,891	-1.27(-3.30%)
Apr 15, 2021	41.10	41.95	38.14	38.56	70,668	-2.97(-7.14%)
Apr 14, 2021	41.53	43.64	40.25	41.53	66,238	+0.85(+2.08%)
Apr 13, 2021	40.25	41.95	38.98	40.68	69,146	+0.85(+2.13%)
Apr 12, 2021	46.19	46.61	39.41	39.83	171,370	-6.78(-14.55%)
Apr 09, 2021	46.19	47.03	45.34	46.61	42,916	+0.42(+0.92%)
Apr 08, 2021	45.34	47.03	45.34	46.19	61,458	-1.27(-2.68%)
Apr 07, 2021	46.61	48.31	45.34	47.46	80,081	+0.42(+0.90%)
Apr 06, 2021	47.03	48.73	44.92	47.03	72,421	+0.00(+0.00%)
Apr 05, 2021	47.88	49.15	47.03	47.03	85,627	-0.42(-0.89%)
Apr 01, 2021	49.58	49.58	47.03	47.46	73,768	-0.85(-1.75%)
Mar 31, 2021	47.88	49.58	46.61	48.31	64,359	+0.42(+0.88%)
Mar 30, 2021	46.61	48.31	44.49	47.88	102,600	+0.85(+1.80%)
Mar 29, 2021	50.85	52.97	46.61	47.03	161,776	-5.08(-9.76%)
Mar 26, 2021	48.73	60.17	47.88	52.12	790,562	+2.54(+5.13%)
Mar 25, 2021	47.03	50.85	45.34	49.58	121,229	+2.97(+6.36%)
Mar 24, 2021	50.42	53.39	45.34	46.61	145,801	-3.39(-6.78%)
Mar 23, 2021	54.24	55.08	49.58	50.00	131,068	-4.24(-7.81%)
Mar 22, 2021	56.78	57.63	53.39	54.24	119,413	-2.12(-3.76%)
Mar 19, 2021	53.39	58.47	50.85	56.36	153,813	+3.39(+6.40%)
Mar 18, 2021	55.93	59.32	52.54	52.97	170,426	-4.24(-7.41%)
Mar 17, 2021	54.66	59.32	53.39	57.20	192,260	-1.27(-2.17%)
Mar 16, 2021	64.41	66.95	55.51	58.47	556,473	-5.51(-8.61%)
Mar 15, 2021	57.63	73.73	55.08	63.98	2,576,383	+13.98(+27.97%)
Mar 12, 2021	48.31	52.54	47.46	50.00	183,707	-2.54(-4.84%)
Mar 11, 2021	46.61	54.66	44.07	52.54	562,751	+9.75(+22.77%)
Mar 10, 2021	46.19	46.61	42.37	42.80	164,102	-1.69(-3.81%)
Mar 09, 2021	48.73	49.15	44.07	44.49	209,236	-0.42(-0.94%)
Mar 08, 2021	40.68	49.15	39.83	44.92	287,696	+5.93(+15.22%)
Mar 05, 2021	40.25	40.68	32.92	38.98	218,281	-0.85(-2.13%)
Mar 04, 2021	42.80	45.34	38.25	39.83	206,884	-4.24(-9.62%)
Mar 03, 2021	47.03	47.03	43.22	44.07	152,229	-2.97(-6.31%)
Mar 02, 2021	49.15	50.00	47.03	47.03	113,167	-1.69(-3.48%)