Aeterna Zentaris (NQ: AEZS )

0.9639 USD -0.0561 (-5.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 1.020 1.020 0.9400 0.9639 2,584,572 -0.06(-5.50%)
Jun 14, 2021 1.050 1.070 1.010 1.020 1,848,099 -0.03(-2.86%)
Jun 11, 2021 1.030 1.090 1.000 1.050 3,619,664 +0.03(+2.94%)
Jun 10, 2021 1.060 1.080 1.000 1.020 4,726,151 -0.10(-8.93%)
Jun 09, 2021 0.9300 1.150 0.9100 1.120 15,690,230 +0.21(+22.44%)
Jun 08, 2021 0.9200 0.9450 0.8863 0.9147 2,348,133 +0.01(+0.87%)
Jun 07, 2021 0.8750 0.9120 0.8700 0.9068 1,809,183 +0.03(+3.69%)
Jun 04, 2021 0.9099 0.9099 0.8707 0.8745 1,279,834 -0.01(-0.84%)
Jun 03, 2021 0.9200 0.9200 0.8750 0.8819 2,080,040 -0.03(-3.62%)
Jun 02, 2021 0.9384 0.9698 0.9101 0.9150 1,619,646 -0.02(-2.66%)
Jun 01, 2021 0.9000 0.9746 0.8914 0.9400 2,090,785 +0.06(+6.32%)
May 28, 2021 0.8500 0.8930 0.8300 0.8841 1,895,093 +0.02(+2.77%)
May 27, 2021 0.8500 0.8650 0.8500 0.8603 998,204 +0.01(+1.37%)
May 26, 2021 0.8316 0.8639 0.8314 0.8487 1,132,466 +0.01(+1.37%)
May 25, 2021 0.8605 0.8831 0.8351 0.8372 1,731,813 -0.03(-3.40%)
May 24, 2021 0.8900 0.8906 0.8520 0.8667 1,762,735 -0.03(-3.32%)
May 21, 2021 0.8800 0.9046 0.8760 0.8965 1,061,435 +0.02(+1.94%)
May 20, 2021 0.8600 0.8899 0.8600 0.8794 1,264,032 +0.01(+1.33%)
May 19, 2021 0.8778 0.8800 0.8512 0.8679 1,280,913 -0.03(-2.95%)
May 18, 2021 0.8700 0.8993 0.8500 0.8943 2,267,751 +0.04(+5.21%)
May 17, 2021 0.8737 0.8888 0.8413 0.8500 1,526,514 -0.02(-2.42%)
May 14, 2021 0.8500 0.8978 0.8326 0.8711 1,907,685 +0.04(+4.75%)
May 13, 2021 0.9000 0.9270 0.8223 0.8316 2,624,435 -0.05(-5.96%)
May 12, 2021 0.8800 0.9049 0.8731 0.8843 1,457,013 -0.02(-2.16%)
May 11, 2021 0.8900 0.9269 0.8800 0.9038 1,654,943 -0.01(-1.60%)
May 10, 2021 0.9468 0.9565 0.9150 0.9185 1,334,205 -0.04(-3.98%)
May 07, 2021 0.9500 0.9796 0.9310 0.9566 1,340,137 +0.01(+0.77%)
May 06, 2021 0.9508 0.9508 0.9011 0.9493 2,237,460 -0.01(-0.90%)
May 05, 2021 1.030 1.040 0.9400 0.9579 3,858,853 -0.08(-7.89%)
May 04, 2021 1.080 1.090 1.000 1.040 3,774,661 -0.06(-5.45%)
May 03, 2021 1.050 1.150 1.030 1.100 3,432,640 +0.04(+3.77%)
Apr 30, 2021 1.070 1.090 1.040 1.060 2,636,900 -0.04(-3.64%)
Apr 29, 2021 1.160 1.160 1.050 1.100 4,054,565 -0.03(-2.65%)
Apr 28, 2021 1.050 1.150 1.020 1.130 3,521,499 +0.09(+8.65%)
Apr 27, 2021 1.110 1.120 1.020 1.040 4,403,622 -0.10(-8.77%)
Apr 26, 2021 1.030 1.170 1.020 1.140 12,620,252 +0.20(+21.89%)
Apr 23, 2021 0.9300 0.9600 0.9200 0.9353 1,765,900 +0.00(+0.43%)
Apr 22, 2021 0.9500 0.9800 0.9030 0.9313 1,567,445 -0.02(-1.60%)
Apr 21, 2021 0.8400 0.9596 0.8300 0.9464 2,674,015 +0.09(+11.08%)
Apr 20, 2021 0.9177 0.9300 0.8411 0.8520 2,225,137 -0.06(-6.37%)
Apr 19, 2021 0.8400 0.9300 0.8300 0.9100 1,983,537 +0.03(+3.41%)
Apr 16, 2021 0.8800 0.8950 0.8200 0.8800 3,258,100 -0.03(-3.30%)
Apr 15, 2021 0.9700 0.9900 0.9000 0.9100 2,994,411 -0.07(-7.14%)
Apr 14, 2021 0.9800 1.030 0.9500 0.9800 2,806,699 +0.02(+2.08%)
Apr 13, 2021 0.9500 0.9900 0.9200 0.9600 2,929,956 +0.02(+2.13%)
Apr 12, 2021 1.090 1.100 0.9300 0.9400 7,261,463 -0.16(-14.55%)
Apr 09, 2021 1.090 1.110 1.070 1.100 1,818,500 +0.01(+0.92%)
Apr 08, 2021 1.070 1.110 1.070 1.090 2,604,161 -0.03(-2.68%)
Apr 07, 2021 1.100 1.140 1.070 1.120 3,393,297 +0.01(+0.90%)
Apr 06, 2021 1.110 1.150 1.060 1.110 3,068,687 +0.00(+0.00%)
Apr 05, 2021 1.130 1.160 1.110 1.110 3,628,287 -0.01(-0.89%)
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.