Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeterna Zentaris (NQ: AEZS )

1.960 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 8.875 9.000 8.470 9.025 13,507 +0.26(+3.00%)
Feb 25, 2022 8.750 8.995 8.500 8.762 10,965 +0.34(+4.01%)
Feb 24, 2022 7.800 8.500 7.763 8.425 37,062 -0.20(-2.35%)
Feb 23, 2022 8.887 9.250 8.560 8.627 9,854 -0.25(-2.79%)
Feb 22, 2022 8.750 9.920 8.393 8.875 26,624 -0.26(-2.85%)
Feb 18, 2022 9.135 0 -0.37(-3.84%)
Feb 17, 2022 9.750 10.10 9.390 9.500 11,389 -0.32(-3.26%)
Feb 16, 2022 10.12 10.12 9.527 9.820 12,535 -0.18(-1.80%)
Feb 15, 2022 10.09 10.12 9.822 10.00 17,464 +0.18(+1.81%)
Feb 14, 2022 10.00 10.31 9.460 9.822 16,759 -0.27(-2.70%)
Feb 11, 2022 10.49 10.75 10.00 10.10 28,303 -0.15(-1.49%)
Feb 10, 2022 10.24 10.99 10.00 10.25 54,127 -0.25(-2.38%)
Feb 09, 2022 9.100 10.57 9.005 10.50 63,710 +1.49(+16.57%)
Feb 08, 2022 9.248 9.248 8.717 9.005 23,133 -0.17(-1.83%)
Feb 07, 2022 8.873 9.495 8.807 9.172 28,012 +0.17(+1.94%)
Feb 04, 2022 9.207 9.207 8.500 8.998 25,511 +0.29(+3.30%)
Feb 03, 2022 8.750 9.040 8.238 8.710 20,849 -0.28(-3.11%)
Feb 02, 2022 9.188 9.250 8.755 8.990 20,472 -0.26(-2.81%)
Feb 01, 2022 8.857 9.250 8.857 9.250 15,703 +0.25(+2.78%)
Jan 31, 2022 8.250 9.000 27,797 +0.75(+9.09%)
Jan 28, 2022 8.110 8.328 7.982 8.250 22,681 +0.00(+0.00%)
Jan 27, 2022 8.750 8.998 7.777 8.250 50,109 -0.62(-7.04%)
Jan 26, 2022 9.000 9.120 8.525 8.875 56,243 -0.02(-0.17%)
Jan 25, 2022 8.450 8.967 8.262 8.890 34,282 +0.30(+3.55%)
Jan 24, 2022 8.000 8.625 7.353 8.585 63,644 +0.34(+4.12%)
Jan 21, 2022 8.375 8.555 8.102 8.245 48,909 -0.57(-6.41%)
Jan 20, 2022 8.500 9.085 8.438 8.810 35,518 +0.39(+4.66%)
Jan 19, 2022 8.750 8.797 8.332 8.418 34,296 -0.08(-0.97%)
Jan 18, 2022 8.875 9.000 8.357 8.500 57,209 -0.49(-5.48%)
Jan 14, 2022 8.992 0 +0.01(+0.14%)
Jan 13, 2022 9.125 9.465 8.925 8.980 38,997 -0.29(-3.18%)
Jan 12, 2022 9.175 9.375 8.950 9.275 37,062 +0.16(+1.73%)
Jan 11, 2022 9.000 9.293 8.865 9.117 27,016 +0.24(+2.67%)
Jan 10, 2022 9.273 9.273 8.828 8.880 30,803 -0.49(-5.25%)
Jan 07, 2022 8.938 9.375 8.812 9.373 20,565 +0.44(+4.87%)
Jan 06, 2022 9.000 9.422 8.750 8.938 46,187 -0.04(-0.42%)
Jan 05, 2022 9.500 9.780 8.925 8.975 44,046 -0.55(-5.77%)
Jan 04, 2022 9.750 10.05 9.500 9.525 53,231 -0.32(-3.27%)
Jan 03, 2022 9.012 9.943 9.012 9.848 71,332 +0.96(+10.86%)
Dec 31, 2021 9.463 9.500 8.750 8.883 116,191 -0.31(-3.35%)
Dec 30, 2021 9.250 9.625 9.000 9.190 77,495 -0.06(-0.65%)
Dec 29, 2021 9.750 9.750 9.000 9.250 125,062 -0.25(-2.63%)
Dec 28, 2021 9.750 10.01 9.460 9.500 81,489 -0.50(-5.00%)
Dec 27, 2021 10.58 10.64 10.00 10.00 48,124 -0.51(-4.81%)
Dec 23, 2021 10.49 10.75 10.29 10.51 25,636 -0.06(-0.54%)
Dec 22, 2021 10.25 10.71 10.14 10.56 35,429 +0.39(+3.81%)
Dec 21, 2021 10.02 10.25 9.875 10.18 35,287 +0.12(+1.24%)
Dec 20, 2021 10.25 10.50 9.870 10.05 26,942 -0.46(-4.40%)
Dec 17, 2021 10.50 10.75 10.05 10.51 31,798 +0.21(+1.99%)
Dec 16, 2021 10.65 11.00 10.25 10.31 20,425 +0.00(+0.02%)
Dec 15, 2021 10.48 10.67 10.00 10.30 36,812 -0.12(-1.15%)
Dec 14, 2021 10.50 10.90 10.29 10.43 32,097 -0.47(-4.36%)
Dec 13, 2021 10.79 11.25 10.50 10.90 20,104 +0.14(+1.35%)
Dec 10, 2021 11.50 11.60 10.55 10.76 28,602 -0.38(-3.46%)
Dec 09, 2021 11.50 12.15 11.12 11.14 31,229 -0.29(-2.52%)
Dec 08, 2021 11.25 11.50 11.03 11.43 18,489 +0.19(+1.69%)
Dec 07, 2021 10.90 11.72 10.65 11.24 30,930 +0.34(+3.10%)
Dec 06, 2021 10.00 11.00 9.500 10.90 66,234 +0.90(+9.00%)
Dec 03, 2021 11.00 11.00 9.920 10.00 88,395 -0.78(-7.21%)
Dec 02, 2021 11.00 11.37 10.25 10.78 48,349 -0.47(-4.20%)
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.