Skip to main content

Aeterna Zentaris (NQ: AEZS )

0.2528 +0.0727 (+40.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 0.1912 0.3450 0.1840 0.2528 26,555,912 +0.07(+40.37%)
Jun 28, 2022 0.1972 0.1972 0.1800 0.1801 330,695 -0.01(-5.51%)
Jun 27, 2022 0.1880 0.1939 0.1868 0.1906 248,524 +0.00(+1.01%)
Jun 24, 2022 0.1919 0.1956 0.1853 0.1887 281,991 -0.00(-1.67%)
Jun 23, 2022 0.1785 0.1925 0.1785 0.1919 653,600 +0.01(+4.63%)
Jun 22, 2022 0.1752 0.1900 0.1752 0.1834 434,051 +0.00(+1.95%)
Jun 21, 2022 0.1800 0.1849 0.1778 0.1799 458,454 +0.00(+2.57%)
Jun 17, 2022 0.1700 0.1862 0.1681 0.1754 753,012 +0.00(+0.29%)
Jun 16, 2022 0.1720 0.1754 0.1645 0.1749 484,635 +0.00(+1.69%)
Jun 15, 2022 0.1751 0.1754 0.1700 0.1720 393,052 -0.00(-1.26%)
Jun 14, 2022 0.1800 0.1800 0.1720 0.1742 359,868 -0.00(-2.68%)
Jun 13, 2022 0.1920 0.1920 0.1731 0.1790 727,739 -0.01(-3.35%)
Jun 10, 2022 0.1970 0.1998 0.1836 0.1852 396,055 -0.01(-4.34%)
Jun 09, 2022 0.1999 0.1999 0.1900 0.1936 598,658 -0.01(-2.76%)
Jun 08, 2022 0.1900 0.2000 0.1816 0.1991 1,086,588 +0.01(+4.84%)
Jun 07, 2022 0.1996 0.1996 0.1800 0.1899 580,696 +0.00(+1.93%)
Jun 06, 2022 0.1925 0.2000 0.1861 0.1863 543,912 -0.00(-2.51%)
Jun 03, 2022 0.1932 0.1940 0.1860 0.1911 550,761 -0.00(-1.55%)
Jun 02, 2022 0.2080 0.2080 0.1922 0.1941 591,892 -0.01(-5.78%)
Jun 01, 2022 0.2052 0.2099 0.2000 0.2060 500,932 -0.00(-0.24%)
May 31, 2022 0.2054 0.2100 0.2000 0.2065 239,461 +0.00(+0.54%)
May 27, 2022 0.2000 0.2107 0.2000 0.2054 366,644 -0.00(-0.05%)
May 26, 2022 0.2047 0.2102 0.1950 0.2055 234,979 +0.00(+0.24%)
May 25, 2022 0.2101 0.2101 0.1991 0.2050 416,871 +0.00(+1.23%)
May 24, 2022 0.2158 0.2158 0.1900 0.2025 493,608 -0.01(-5.06%)
May 23, 2022 0.2100 0.2200 0.2060 0.2133 687,744 +0.01(+7.40%)
May 20, 2022 0.2011 0.2129 0.1921 0.1986 488,897 -0.00(-2.17%)
May 19, 2022 0.2131 0.2131 0.2000 0.2030 545,446 +0.01(+3.68%)
May 18, 2022 0.2000 0.2200 0.1921 0.1958 2,322,966 +0.00(+2.35%)
May 17, 2022 0.1805 0.2000 0.1805 0.1913 1,311,627 +0.00(+0.95%)
May 16, 2022 0.2499 0.2499 0.1767 0.1895 3,984,947 -0.06(-22.68%)
May 13, 2022 0.2361 0.2490 0.2280 0.2451 405,881 +0.01(+4.08%)
May 12, 2022 0.2300 0.2478 0.2204 0.2355 1,309,530 +0.00(+1.38%)
May 11, 2022 0.2300 0.2500 0.2200 0.2323 991,971 +0.01(+2.79%)
May 10, 2022 0.2710 0.2792 0.2156 0.2260 1,653,956 -0.03(-11.96%)
May 09, 2022 0.2810 0.2825 0.2540 0.2567 1,169,926 -0.03(-9.20%)
May 06, 2022 0.2988 0.3100 0.2810 0.2827 387,365 -0.01(-3.84%)
May 05, 2022 0.3049 0.3095 0.2850 0.2940 404,316 -0.01(-3.57%)
May 04, 2022 0.3049 0.3099 0.2950 0.3049 158,430 -0.00(-0.85%)
May 03, 2022 0.3020 0.3100 0.3020 0.3075 52,282 +0.00(+0.82%)
May 02, 2022 0.3015 0.3050 0.2900 0.3050 235,252 +0.00(+0.10%)
Apr 29, 2022 0.2942 0.3099 0.2942 0.3047 164,085 +0.00(+1.16%)
Apr 28, 2022 0.3050 0.3050 0.2900 0.3012 423,211 +0.00(+0.74%)
Apr 27, 2022 0.3101 0.3198 0.2800 0.2990 509,079 -0.01(-3.02%)
Apr 26, 2022 0.3100 0.3264 0.3000 0.3083 456,338 +0.00(+1.08%)
Apr 25, 2022 0.3000 0.3300 0.2941 0.3050 1,064,174 -0.00(-1.29%)
Apr 22, 2022 0.3060 0.3200 0.2961 0.3090 353,744 +0.00(+1.34%)
Apr 21, 2022 0.3300 0.3295 0.3040 0.3049 489,030 -0.02(-4.78%)
Apr 20, 2022 0.3200 0.3300 0.3170 0.3202 314,930 -0.00(-0.09%)
Apr 19, 2022 0.3100 0.3310 0.3100 0.3205 614,228 +0.00(+1.14%)
Apr 18, 2022 0.3300 0.3399 0.3125 0.3169 349,379 -0.01(-3.97%)
Apr 14, 2022 0.3400 0.3478 0.3300 0.3300 464,455 -0.01(-4.07%)
Apr 13, 2022 0.3499 0.3499 0.3367 0.3440 384,452 -0.00(-0.49%)
Apr 12, 2022 0.3510 0.3628 0.3410 0.3457 334,762 -0.01(-2.84%)
Apr 11, 2022 0.3500 0.3599 0.3500 0.3558 265,866 +0.01(+1.60%)
Apr 08, 2022 0.3500 0.3648 0.3470 0.3502 238,989 +0.00(+0.00%)
Apr 07, 2022 0.3600 0.3689 0.3491 0.3502 164,121 -0.00(-0.65%)
Apr 06, 2022 0.3700 0.3700 0.3500 0.3525 326,694 -0.01(-3.92%)
Apr 05, 2022 0.3900 0.3900 0.3654 0.3669 271,491 -0.01(-1.74%)
Apr 04, 2022 0.3700 0.3750 0.3620 0.3734 198,505 +0.01(+1.55%)
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.