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 (%)
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%)
Mar 01, 2022 9.000 9.250 8.615 8.775 14,422 -0.25(-2.77%)
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%)
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.