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

Aeterna Zentaris (NQ: AEZS )

1.956 -0.004 (-0.19%)
Streaming Delayed Price Updated: 1:33 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 1.903 1.903 1.840 1.870 1,846 -0.02(-1.06%)
Jan 30, 2024 1.890 1.934 1.890 1.890 3,260 +0.00(+0.00%)
Jan 29, 2024 1.880 1.940 1.830 1.890 15,037 -0.03(-1.56%)
Jan 26, 2024 1.900 1.936 1.860 1.920 2,867 +0.05(+2.67%)
Jan 25, 2024 1.950 1.950 1.870 1.870 29,946 -0.03(-1.58%)
Jan 24, 2024 1.950 1.950 1.900 1.900 6,129 -0.02(-1.04%)
Jan 23, 2024 1.912 2.050 1.912 1.920 5,809 -0.03(-1.54%)
Jan 22, 2024 1.970 1.982 1.920 1.950 10,653 -0.05(-2.50%)
Jan 19, 2024 1.950 2.010 1.932 2.000 20,933 +0.08(+4.17%)
Jan 18, 2024 1.920 1.950 1.900 1.920 3,711 -0.01(-0.52%)
Jan 17, 2024 1.930 1.970 1.900 1.930 10,864 -0.03(-1.53%)
Jan 16, 2024 2.000 2.054 1.900 1.960 21,170 -0.12(-5.77%)
Jan 12, 2024 2.090 2.210 2.050 2.080 7,229 -0.04(-1.89%)
Jan 11, 2024 2.180 2.257 2.060 2.120 20,231 -0.08(-3.64%)
Jan 10, 2024 2.260 2.330 2.090 2.200 27,861 +0.02(+0.92%)
Jan 09, 2024 1.940 2.310 1.920 2.180 76,855 +0.26(+13.54%)
Jan 08, 2024 1.910 1.970 1.910 1.920 1,968 +0.02(+1.05%)
Jan 05, 2024 2.000 2.000 1.900 1.900 10,453 -0.09(-4.52%)
Jan 04, 2024 1.908 1.990 1.908 1.990 1,438 +0.12(+6.42%)
Jan 03, 2024 1.850 1.970 1.830 1.870 5,650 -0.01(-0.53%)
Jan 02, 2024 1.820 1.990 1.820 1.880 8,397 +0.02(+1.08%)
Dec 29, 2023 1.880 1.940 1.860 1.860 16,512 -0.07(-3.63%)
Dec 28, 2023 1.810 1.980 1.810 1.930 35,291 +0.13(+7.22%)
Dec 27, 2023 1.880 1.880 1.780 1.800 21,488 -0.02(-1.10%)
Dec 26, 2023 1.890 1.989 1.810 1.820 23,936 -0.15(-7.61%)
Dec 22, 2023 1.960 2.020 1.920 1.970 10,652 +0.01(+0.51%)
Dec 21, 2023 2.000 2.015 1.960 1.960 8,329 -0.04(-2.00%)
Dec 20, 2023 2.050 2.075 2.000 2.000 16,065 -0.07(-3.38%)
Dec 19, 2023 2.090 2.145 2.070 2.070 5,456 -0.06(-2.82%)
Dec 18, 2023 2.190 2.190 2.050 2.130 16,298 -0.00(-0.23%)
Dec 15, 2023 2.180 2.180 2.108 2.135 6,880 -0.05(-2.06%)
Dec 14, 2023 2.240 2.240 2.100 2.180 65,165 +0.02(+0.69%)
Dec 13, 2023 2.090 2.200 2.030 2.165 12,187 +0.14(+6.65%)
Dec 12, 2023 2.010 2.096 2.004 2.030 11,645 -0.05(-2.40%)
Dec 11, 2023 2.150 2.290 2.010 2.080 12,424 -0.12(-5.45%)
Dec 08, 2023 2.290 2.415 2.170 2.200 21,393 -0.19(-7.95%)
Dec 07, 2023 2.390 2.398 2.275 2.390 14,019 +0.15(+6.70%)
Dec 06, 2023 2.140 2.270 2.110 2.240 15,177 +0.14(+6.41%)
Dec 05, 2023 2.052 2.150 2.052 2.105 14,722 +0.02(+0.72%)
Dec 04, 2023 2.090 2.150 2.000 2.090 11,970 +0.01(+0.48%)
Dec 01, 2023 2.020 2.080 1.961 2.080 5,869 +0.10(+5.05%)
Nov 30, 2023 2.060 2.060 1.940 1.980 5,492 -0.01(-0.50%)
Nov 29, 2023 2.040 2.129 1.974 1.990 12,928 -0.10(-4.78%)
Nov 28, 2023 2.160 2.240 1.960 2.090 33,104 -0.10(-4.57%)
Nov 27, 2023 2.080 2.240 2.070 2.190 34,366 +0.10(+4.78%)
Nov 24, 2023 1.940 2.170 1.900 2.090 28,135 +0.20(+10.58%)
Nov 22, 2023 1.760 1.900 1.760 1.890 5,553 +0.19(+11.18%)
Nov 21, 2023 1.710 1.820 1.580 1.700 8,512 -0.06(-3.48%)
Nov 20, 2023 1.590 1.780 1.590 1.761 9,000 +0.10(+6.10%)
Nov 17, 2023 1.630 1.670 1.610 1.660 2,376 +0.05(+3.11%)
Nov 16, 2023 1.520 1.660 1.490 1.610 15,012 +0.12(+8.05%)
Nov 15, 2023 1.480 1.550 1.450 1.490 3,934 -0.04(-2.61%)
Nov 14, 2023 1.460 1.600 1.460 1.530 11,741 +0.06(+4.07%)
Nov 13, 2023 1.460 1.495 1.450 1.470 17,535 +0.02(+1.39%)
Nov 10, 2023 1.500 1.520 1.450 1.450 2,389 -0.09(-5.84%)
Nov 09, 2023 1.520 1.560 1.450 1.540 4,833 +0.04(+2.41%)
Nov 08, 2023 1.570 1.570 1.501 1.504 1,964 -0.06(-3.60%)
Nov 07, 2023 1.587 1.587 1.503 1.560 1,142 +0.05(+2.97%)
Nov 06, 2023 1.530 1.555 1.470 1.515 8,636 +0.04(+2.96%)
Nov 03, 2023 1.420 1.610 1.420 1.472 13,584 +0.05(+3.63%)
Nov 02, 2023 1.600 1.600 1.420 1.420 4,382 -0.03(-2.06%)
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.