Aeterna Zentaris (TSX: AEZS )

2.910 +0.080 (+2.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.070 1.100 1.050 1.050 30,185 -0.10(-8.70%)
Feb 27, 2020 1.180 1.180 1.060 1.150 35,785 -0.04(-3.36%)
Feb 26, 2020 1.210 1.230 1.180 1.190 11,990 -0.03(-2.46%)
Feb 25, 2020 1.270 1.270 1.200 1.220 8,400 -0.04(-3.17%)
Feb 24, 2020 1.300 1.300 1.150 1.260 43,830 -0.06(-4.55%)
Feb 21, 2020 1.330 1.350 1.280 1.320 82,361 -0.01(-0.75%)
Feb 20, 2020 1.400 1.460 1.310 1.330 213,775 -0.47(-26.11%)
Feb 19, 2020 1.600 1.830 1.600 1.800 50,700 +0.18(+11.11%)
Feb 18, 2020 1.560 1.800 1.550 1.620 66,824 +0.05(+3.18%)
Feb 14, 2020 1.570 1.570 1.570 0 +0.05(+3.29%)
Feb 13, 2020 1.580 1.590 1.520 1.520 10,594 -0.03(-1.94%)
Feb 12, 2020 1.530 1.590 1.530 1.550 3,900 +0.03(+1.97%)
Feb 11, 2020 1.480 1.590 1.480 1.520 5,200 +0.04(+2.70%)
Feb 10, 2020 1.490 1.540 1.480 1.480 2,600 +0.00(+0.00%)
Feb 07, 2020 1.530 1.530 1.480 1.480 9,694 +0.00(+0.00%)
Feb 06, 2020 1.550 1.550 1.480 1.480 16,200 -0.06(-3.90%)
Feb 05, 2020 1.400 1.580 1.400 1.540 3,342 +0.17(+12.41%)
Feb 04, 2020 1.390 1.420 1.360 1.370 9,803 -0.01(-0.72%)
Feb 03, 2020 1.400 1.430 1.380 1.380 3,600 -0.02(-1.43%)
Jan 31, 2020 1.380 1.430 1.340 1.400 25,850 -0.04(-2.78%)
Jan 30, 2020 1.550 1.550 1.440 1.440 20,100 -0.12(-7.69%)
Jan 29, 2020 1.510 1.610 1.430 1.560 31,300 +0.04(+2.63%)
Jan 28, 2020 1.570 1.630 1.500 1.520 21,935 -0.08(-5.00%)
Jan 27, 2020 1.600 1.630 1.520 1.600 26,300 +0.02(+1.27%)
Jan 24, 2020 1.780 1.780 1.580 1.580 55,754 -0.16(-9.20%)
Jan 23, 2020 1.830 1.830 1.700 1.740 23,800 -0.05(-2.79%)
Jan 22, 2020 1.840 1.860 1.660 1.790 42,213 -0.08(-4.28%)
Jan 21, 2020 1.500 2.000 1.480 1.870 129,441 +0.32(+20.65%)
Jan 20, 2020 1.450 1.750 1.450 1.550 42,400 +0.14(+9.93%)
Jan 17, 2020 1.300 1.440 1.300 1.410 8,119 +0.08(+6.02%)
Jan 16, 2020 1.400 1.450 1.330 1.330 13,700 -0.07(-5.00%)
Jan 15, 2020 1.370 1.400 1.360 1.400 11,900 +0.03(+2.19%)
Jan 14, 2020 1.390 1.390 1.340 1.370 1,500 -0.03(-2.14%)
Jan 13, 2020 1.360 1.440 1.360 1.400 11,503 +0.06(+4.48%)
Jan 10, 2020 1.330 1.360 1.330 1.340 5,899 +0.00(+0.00%)
Jan 09, 2020 1.350 1.430 1.340 1.340 25,020 -0.11(-7.59%)
Jan 08, 2020 1.170 1.460 1.170 1.450 17,684 +0.18(+14.17%)
Jan 07, 2020 1.120 1.290 1.120 1.270 12,003 +0.07(+5.83%)
Jan 06, 2020 1.150 1.200 1.150 1.200 2,800 +0.04(+3.45%)
Jan 03, 2020 1.150 1.170 1.120 1.160 8,890 -0.01(-0.85%)
Jan 02, 2020 1.180 1.200 1.150 1.170 5,700 -0.02(-1.68%)
Dec 31, 2019 1.190 1.190 1.190 0 -0.04(-3.25%)
Dec 30, 2019 1.130 1.230 1.080 1.230 10,720 +0.15(+13.89%)
Dec 27, 2019 1.070 1.080 1.060 1.080 1,967 +0.00(+0.00%)
Dec 24, 2019 1.080 1.080 1.080 0 -0.02(-1.82%)
Dec 23, 2019 1.020 1.100 1.020 1.100 2,700 +0.06(+5.77%)
Dec 20, 2019 1.020 1.040 1.010 1.040 7,504 -0.03(-2.80%)
Dec 19, 2019 1.080 1.080 1.070 1.070 5,400 +0.01(+0.94%)
Dec 18, 2019 1.050 1.060 1.050 1.060 601 +0.04(+3.92%)
Dec 17, 2019 1.030 1.030 1.020 1.020 4,600 -0.01(-0.97%)
Dec 16, 2019 1.050 1.050 1.030 1.030 6,630 -0.03(-2.83%)
Dec 13, 2019 1.150 1.150 1.060 1.060 7,019 -0.02(-1.85%)
Dec 12, 2019 1.070 1.100 1.060 1.080 10,200 +0.01(+0.93%)
Dec 11, 2019 1.170 1.170 1.070 1.070 5,750 -0.01(-0.93%)
Dec 10, 2019 1.110 1.120 1.080 1.080 8,000 -0.04(-3.57%)
Dec 09, 2019 1.130 1.130 1.100 1.120 3,900 -0.02(-1.75%)
Dec 06, 2019 1.170 1.180 1.140 1.140 3,604 -0.01(-0.87%)
Dec 05, 2019 1.150 1.150 1.150 1.150 2,500 +0.00(+0.00%)
Dec 04, 2019 1.200 1.200 1.150 1.150 5,528 +0.00(+0.00%)
Dec 03, 2019 1.180 1.190 1.150 1.150 5,511 -0.04(-3.36%)
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.