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

Aeterna Zentaris (NQ: AEZS )

5.720 UNCHANGED
Last Price Updated: 3:39 PM EDT, Aug 8, 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 (%)
May 31, 2016 3.470 3.590 3.390 3.410 109,289 -0.09(-2.57%)
May 27, 2016 3.460 3.500 3.500 3.500 119,000 +0.02(+0.57%)
May 26, 2016 3.560 3.624 3.450 3.480 63,639 -0.08(-2.25%)
May 25, 2016 3.460 3.620 3.420 3.560 108,438 +0.10(+2.89%)
May 24, 2016 3.550 3.550 3.320 3.460 116,412 +0.02(+0.58%)
May 23, 2016 3.470 3.670 3.430 3.440 126,544 -0.01(-0.29%)
May 20, 2016 3.400 3.500 3.300 3.450 139,040 +0.14(+4.23%)
May 19, 2016 3.360 3.440 3.300 3.310 162,259 -0.06(-1.78%)
May 18, 2016 3.400 3.492 3.350 3.370 103,504 -0.06(-1.75%)
May 17, 2016 3.510 3.530 3.370 3.430 138,235 +0.00(+0.00%)
May 16, 2016 3.370 3.550 3.370 3.430 72,325 +0.10(+3.00%)
May 13, 2016 3.410 3.482 3.240 3.330 150,107 -0.04(-1.19%)
May 12, 2016 3.530 3.550 3.350 3.370 194,650 -0.18(-5.07%)
May 11, 2016 3.700 3.795 3.540 3.550 148,768 -0.19(-5.08%)
May 10, 2016 3.750 3.840 3.540 3.740 346,127 +0.26(+7.47%)
May 09, 2016 3.450 3.550 3.310 3.480 148,999 +0.06(+1.75%)
May 06, 2016 3.300 3.490 3.210 3.420 236,899 +0.15(+4.59%)
May 05, 2016 3.480 3.510 3.240 3.270 278,913 -0.20(-5.76%)
May 04, 2016 3.670 3.710 3.460 3.470 243,145 -0.26(-6.97%)
May 03, 2016 4.050 4.050 3.720 3.730 178,011 -0.19(-4.85%)
May 02, 2016 4.010 4.160 3.900 3.920 214,698 -0.13(-3.21%)
Apr 29, 2016 4.370 4.370 4.050 4.050 255,211 -0.15(-3.57%)
Apr 28, 2016 4.560 4.590 4.140 4.200 949,767 +0.14(+3.45%)
Apr 27, 2016 4.200 4.200 3.960 4.060 200,696 -0.10(-2.40%)
Apr 26, 2016 4.150 4.210 4.050 4.160 92,888 +0.03(+0.73%)
Apr 25, 2016 4.100 4.320 4.010 4.130 135,557 -0.05(-1.20%)
Apr 22, 2016 4.100 4.280 4.080 4.180 152,597 +0.11(+2.70%)
Apr 21, 2016 4.020 4.180 4.000 4.070 130,552 +0.04(+0.99%)
Apr 20, 2016 4.110 4.230 4.030 4.030 170,000 -0.15(-3.59%)
Apr 19, 2016 4.400 4.500 4.050 4.180 263,437 -0.20(-4.57%)
Apr 18, 2016 4.330 4.580 4.300 4.380 382,519 +0.14(+3.30%)
Apr 15, 2016 3.900 4.350 3.900 4.240 706,245 +0.42(+10.99%)
Apr 14, 2016 3.790 3.900 3.690 3.820 189,248 +0.08(+2.14%)
Apr 13, 2016 3.780 3.800 3.540 3.740 273,320 +0.04(+1.08%)
Apr 12, 2016 3.630 3.750 3.620 3.700 132,423 +0.09(+2.49%)
Apr 11, 2016 3.620 3.790 3.600 3.610 224,693 +0.01(+0.28%)
Apr 08, 2016 3.500 3.730 3.500 3.600 189,306 +0.06(+1.69%)
Apr 07, 2016 3.630 3.690 3.470 3.540 124,104 -0.06(-1.67%)
Apr 06, 2016 3.350 3.630 3.350 3.600 220,443 +0.24(+7.14%)
Apr 05, 2016 3.470 3.600 3.360 3.360 194,366 -0.11(-3.17%)
Apr 04, 2016 3.500 3.670 3.450 3.470 221,942 -0.06(-1.70%)
Apr 01, 2016 3.280 3.640 3.260 3.530 373,763 +0.21(+6.33%)
Mar 31, 2016 3.380 3.417 3.243 3.320 186,149 +0.14(+4.40%)
Mar 30, 2016 3.280 3.410 3.150 3.180 308,354 -0.31(-8.88%)
Mar 29, 2016 3.400 3.620 3.260 3.490 340,982 +0.21(+6.40%)
Mar 28, 2016 3.400 3.480 3.270 3.280 183,078 -0.12(-3.53%)
Mar 24, 2016 3.450 3.400 3.400 3.400 109,800 -0.03(-0.87%)
Mar 23, 2016 3.550 3.665 3.420 3.430 150,786 -0.14(-3.92%)
Mar 22, 2016 3.500 3.710 3.440 3.570 174,837 +0.06(+1.71%)
Mar 21, 2016 3.630 3.750 3.510 3.510 109,976 -0.07(-1.96%)
Mar 18, 2016 3.580 3.710 3.550 3.580 113,955 -0.01(-0.28%)
Mar 17, 2016 3.560 3.600 3.410 3.590 98,136 -0.01(-0.28%)
Mar 16, 2016 3.530 3.670 3.480 3.600 133,976 +0.04(+1.12%)
Mar 15, 2016 3.740 3.764 3.530 3.560 196,543 -0.26(-6.81%)
Mar 14, 2016 3.670 3.950 3.660 3.820 217,949 +0.06(+1.60%)
Mar 11, 2016 3.470 3.860 3.460 3.760 271,435 +0.24(+6.82%)
Mar 10, 2016 3.710 3.710 3.400 3.520 196,935 -0.09(-2.49%)
Mar 09, 2016 3.720 3.750 3.600 3.610 166,045 -0.13(-3.48%)
Mar 08, 2016 3.880 3.950 3.700 3.740 244,983 -0.23(-5.79%)
Mar 07, 2016 3.650 4.040 3.540 3.970 386,382 +0.25(+6.72%)
Mar 04, 2016 3.990 4.010 3.660 3.720 540,332 -0.27(-6.77%)
Mar 03, 2016 3.870 4.490 3.800 3.990 3,172,246 +0.38(+10.53%)
Mar 02, 2016 3.090 3.660 3.059 3.610 625,547 +0.53(+17.21%)
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.