Aeterna Zentaris (NQ: AEZS )

0.3031 USD -0.0267 (-8.10%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 0.3350 0.3422 0.3241 0.3298 1,222,743 -0.02(-6.41%)
Jan 20, 2022 0.3400 0.3634 0.3375 0.3524 887,970 +0.02(+4.66%)
Jan 19, 2022 0.3500 0.3519 0.3333 0.3367 857,414 -0.00(-0.97%)
Jan 18, 2022 0.3550 0.3600 0.3343 0.3400 1,430,233 -0.02(-5.48%)
Jan 14, 2022 0.3597 0 +0.00(+0.14%)
Jan 13, 2022 0.3650 0.3786 0.3570 0.3592 974,948 -0.01(-3.18%)
Jan 12, 2022 0.3670 0.3750 0.3580 0.3710 926,552 +0.01(+1.73%)
Jan 11, 2022 0.3600 0.3717 0.3546 0.3647 675,419 +0.01(+2.67%)
Jan 10, 2022 0.3709 0.3709 0.3531 0.3552 770,077 -0.02(-5.25%)
Jan 07, 2022 0.3575 0.3750 0.3525 0.3749 514,145 +0.02(+4.87%)
Jan 06, 2022 0.3600 0.3769 0.3500 0.3575 1,154,698 -0.00(-0.42%)
Jan 05, 2022 0.3800 0.3912 0.3570 0.3590 1,101,171 -0.02(-5.77%)
Jan 04, 2022 0.3900 0.4020 0.3800 0.3810 1,330,776 -0.01(-3.27%)
Jan 03, 2022 0.3605 0.3977 0.3605 0.3939 1,783,323 +0.04(+10.86%)
Dec 31, 2021 0.3785 0.3800 0.3500 0.3553 2,904,794 -0.01(-3.35%)
Dec 30, 2021 0.3700 0.3850 0.3600 0.3676 1,937,395 -0.00(-0.65%)
Dec 29, 2021 0.3900 0.3900 0.3600 0.3700 3,126,566 -0.01(-2.63%)
Dec 28, 2021 0.3900 0.4005 0.3784 0.3800 2,037,232 -0.02(-5.00%)
Dec 27, 2021 0.4232 0.4232 0.4000 0.4000 1,203,101 -0.02(-4.81%)
Dec 23, 2021 0.4197 0.4300 0.4118 0.4202 640,917 -0.00(-0.54%)
Dec 22, 2021 0.4100 0.4284 0.4058 0.4225 885,730 +0.02(+3.81%)
Dec 21, 2021 0.4006 0.4100 0.3950 0.4070 882,188 +0.00(+1.24%)
Dec 20, 2021 0.4100 0.4200 0.3948 0.4020 673,570 -0.02(-4.40%)
Dec 17, 2021 0.4200 0.4300 0.4020 0.4205 794,971 +0.01(+1.99%)
Dec 16, 2021 0.4260 0.4400 0.4100 0.4123 510,625 +0.00(+0.02%)
Dec 15, 2021 0.4192 0.4268 0.4000 0.4122 920,322 -0.00(-1.15%)
Dec 14, 2021 0.4200 0.4360 0.4114 0.4170 802,444 -0.02(-4.36%)
Dec 13, 2021 0.4316 0.4500 0.4201 0.4360 502,604 +0.01(+1.35%)
Dec 10, 2021 0.4600 0.4640 0.4220 0.4302 715,073 -0.02(-3.46%)
Dec 09, 2021 0.4600 0.4860 0.4450 0.4456 780,740 -0.01(-2.52%)
Dec 08, 2021 0.4500 0.4600 0.4410 0.4571 462,235 +0.01(+1.69%)
Dec 07, 2021 0.4360 0.4688 0.4261 0.4495 773,272 +0.01(+3.10%)
Dec 06, 2021 0.4000 0.4400 0.3800 0.4360 1,655,856 +0.04(+9.00%)
Dec 03, 2021 0.4399 0.4399 0.3968 0.4000 2,209,885 -0.03(-7.21%)
Dec 02, 2021 0.4400 0.4549 0.4100 0.4311 1,208,738 -0.02(-4.20%)
Dec 01, 2021 0.4747 0.4958 0.4500 0.4500 1,035,158 -0.03(-5.30%)
Nov 30, 2021 0.4803 0.4900 0.4622 0.4752 723,264 -0.01(-1.80%)
Nov 29, 2021 0.4925 0.4999 0.4714 0.4839 1,200,909 -0.01(-1.24%)
Nov 26, 2021 0.4750 0.5100 0.4550 0.4900 1,392,458 +0.00(+0.00%)
Nov 24, 2021 0.4800 0.4913 0.4406 0.4900 1,271,495 +0.02(+4.66%)
Nov 23, 2021 0.4700 0.4902 0.4655 0.4682 797,380 -0.01(-2.01%)
Nov 22, 2021 0.5082 0.5085 0.4611 0.4778 1,669,579 -0.03(-5.67%)
Nov 19, 2021 0.4900 0.5200 0.4900 0.5065 1,053,073 +0.01(+1.30%)
Nov 18, 2021 0.5200 0.5000 0.4906 0.5000 1,962,545 -0.02(-3.61%)
Nov 17, 2021 0.5300 0.5423 0.5153 0.5187 1,154,810 -0.01(-2.59%)
Nov 16, 2021 0.5510 0.5510 0.5250 0.5325 1,619,148 -0.02(-3.79%)
Nov 15, 2021 0.5600 0.5697 0.5500 0.5535 1,061,013 -0.01(-1.14%)
Nov 12, 2021 0.5678 0.5749 0.5514 0.5599 1,144,191 -0.00(-0.02%)
Nov 11, 2021 0.5541 0.5690 0.5530 0.5600 983,856 +0.01(+1.36%)
Nov 10, 2021 0.5800 0.5525 2,805,573 -0.03(-5.88%)
Nov 09, 2021 0.6009 0.6069 0.5850 0.5870 1,246,689 -0.02(-3.28%)
Nov 08, 2021 0.6025 0.6212 0.5817 0.6069 2,345,028 -0.00(-0.49%)
Nov 05, 2021 0.6500 0.6694 0.6000 0.6099 2,526,706 -0.07(-9.64%)
Nov 04, 2021 0.6169 0.6780 0.6085 0.6750 2,933,096 +0.06(+9.42%)
Nov 03, 2021 0.6000 0.6199 0.5950 0.6169 971,801 +0.01(+1.97%)
Nov 02, 2021 0.6146 0.6200 0.5991 0.6050 1,259,764 -0.00(-0.74%)
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.