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 (%)
May 31, 2022 5.135 5.250 5.000 5.162 9,578 +0.03(+0.54%)
May 27, 2022 5.000 5.268 5.000 5.135 14,665 -0.00(-0.05%)
May 26, 2022 5.117 5.255 4.875 5.138 9,399 +0.01(+0.24%)
May 25, 2022 5.253 5.253 4.978 5.125 16,674 +0.06(+1.23%)
May 24, 2022 5.395 5.395 4.750 5.062 19,744 -0.27(-5.06%)
May 23, 2022 5.250 5.500 5.150 5.332 27,509 +0.37(+7.40%)
May 20, 2022 5.027 5.322 4.803 4.965 19,555 -0.11(-2.17%)
May 19, 2022 5.327 5.327 5.000 5.075 21,817 +0.18(+3.68%)
May 18, 2022 5.000 5.500 4.803 4.895 92,918 +0.11(+2.35%)
May 17, 2022 4.513 5.000 4.513 4.782 52,465 +0.04(+0.95%)
May 16, 2022 6.247 6.247 4.418 4.737 159,397 -1.39(-22.68%)
May 13, 2022 5.902 6.225 5.700 6.128 16,235 +0.24(+4.08%)
May 12, 2022 5.750 6.195 5.510 5.888 52,381 +0.08(+1.38%)
May 11, 2022 5.750 6.250 5.500 5.808 39,678 +0.16(+2.79%)
May 10, 2022 6.775 6.980 5.390 5.650 66,158 -0.77(-11.96%)
May 09, 2022 7.025 7.062 6.350 6.418 46,797 -0.65(-9.20%)
May 06, 2022 7.470 7.750 7.025 7.067 15,494 -0.28(-3.84%)
May 05, 2022 7.622 7.737 7.125 7.350 16,172 -0.27(-3.57%)
May 04, 2022 7.622 7.747 7.375 7.622 6,337 -0.07(-0.85%)
May 03, 2022 7.550 7.750 7.550 7.688 2,091 +0.06(+0.82%)
May 02, 2022 7.537 7.625 7.250 7.625 9,410 +0.01(+0.10%)
Apr 29, 2022 7.355 7.747 7.355 7.617 6,563 +0.09(+1.16%)
Apr 28, 2022 7.625 7.625 7.250 7.530 16,928 +0.06(+0.74%)
Apr 27, 2022 7.753 7.995 7.000 7.475 20,363 -0.23(-3.02%)
Apr 26, 2022 7.750 8.160 7.500 7.707 18,253 +0.08(+1.08%)
Apr 25, 2022 7.500 8.250 7.353 7.625 42,566 -0.10(-1.29%)
Apr 22, 2022 7.650 8.000 7.402 7.725 14,149 +0.10(+1.34%)
Apr 21, 2022 8.250 8.238 7.600 7.622 19,561 -0.38(-4.78%)
Apr 20, 2022 8.000 8.250 7.925 8.005 12,597 -0.01(-0.09%)
Apr 19, 2022 7.750 8.275 7.750 8.012 24,569 +0.09(+1.14%)
Apr 18, 2022 8.250 8.498 7.812 7.923 13,975 -0.33(-3.97%)
Apr 14, 2022 8.500 8.695 8.250 8.250 18,578 -0.35(-4.07%)
Apr 13, 2022 8.748 8.748 8.418 8.600 15,378 -0.04(-0.49%)
Apr 12, 2022 8.775 9.070 8.525 8.643 13,390 -0.25(-2.84%)
Apr 11, 2022 8.750 8.998 8.750 8.895 10,634 +0.14(+1.60%)
Apr 08, 2022 8.750 9.120 8.675 8.755 9,559 +0.00(+0.00%)
Apr 07, 2022 9.000 9.223 8.727 8.755 6,564 -0.06(-0.65%)
Apr 06, 2022 9.250 9.250 8.750 8.812 13,067 -0.36(-3.92%)
Apr 05, 2022 9.750 9.750 9.135 9.172 10,859 -0.16(-1.74%)
Apr 04, 2022 9.250 9.375 9.050 9.335 7,940 +0.14(+1.55%)
Apr 01, 2022 9.175 9.300 9.035 9.193 10,929 +0.00(+0.03%)
Mar 31, 2022 9.248 9.373 9.125 9.190 19,992 +0.05(+0.57%)
Mar 30, 2022 8.850 9.252 8.752 9.137 18,388 +0.30(+3.45%)
Mar 29, 2022 8.500 8.998 8.500 8.832 20,784 -0.17(-1.86%)
Mar 28, 2022 9.248 9.428 8.777 9.000 13,688 -0.25(-2.70%)
Mar 25, 2022 9.250 9.453 9.000 9.250 17,437 -0.12(-1.33%)
Mar 24, 2022 8.822 9.377 8.822 9.375 28,691 +0.57(+6.44%)
Mar 23, 2022 8.928 9.000 8.752 8.807 20,236 -0.10(-1.07%)
Mar 22, 2022 8.750 9.062 8.750 8.902 17,796 +0.05(+0.59%)
Mar 21, 2022 8.975 9.248 8.635 8.850 16,829 -0.04(-0.48%)
Mar 18, 2022 9.000 9.152 8.550 8.893 33,748 +0.14(+1.60%)
Mar 17, 2022 8.512 8.863 8.332 8.752 17,649 +0.09(+1.04%)
Mar 16, 2022 8.615 8.727 8.367 8.662 29,443 +0.05(+0.55%)
Mar 15, 2022 8.250 8.670 8.250 8.615 24,467 +0.29(+3.55%)
Mar 14, 2022 8.500 8.750 8.250 8.320 12,173 -0.27(-3.11%)
Mar 11, 2022 8.550 8.975 8.277 8.588 13,586 -0.08(-0.89%)
Mar 10, 2022 8.750 8.998 8.375 8.665 13,416 -0.09(-0.97%)
Mar 09, 2022 8.273 8.750 8.258 8.750 13,089 +0.62(+7.63%)
Mar 08, 2022 8.135 8.477 7.912 8.130 30,108 -0.17(-2.05%)
Mar 07, 2022 8.625 8.672 7.878 8.300 34,126 -0.32(-3.77%)
Mar 04, 2022 9.050 9.445 8.252 8.625 20,279 -0.19(-2.13%)
Mar 03, 2022 9.625 9.922 8.750 8.812 32,311 -0.69(-7.24%)
Mar 02, 2022 9.150 9.598 8.992 9.500 42,054 +0.72(+8.26%)
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.