Skip to main content

Aeterna Zentaris (NQ: AEZS )

3.730 +0.040 (+1.08%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 3.740 3.800 3.715 3.730 9,761 +0.04(+1.08%)
Jan 26, 2023 3.740 3.840 3.660 3.690 15,929 -0.05(-1.34%)
Jan 25, 2023 3.680 3.850 3.680 3.740 13,735 +0.02(+0.54%)
Jan 24, 2023 3.810 3.900 3.720 3.720 6,923 -0.12(-3.12%)
Jan 23, 2023 3.840 3.860 3.791 3.840 12,690 -0.02(-0.39%)
Jan 20, 2023 3.840 3.885 3.780 3.855 17,072 -0.02(-0.39%)
Jan 19, 2023 3.820 3.890 3.820 3.870 8,032 -0.02(-0.51%)
Jan 18, 2023 3.820 3.940 3.770 3.890 39,555 +0.14(+3.73%)
Jan 17, 2023 3.930 3.930 3.710 3.750 20,932 +0.00(+0.13%)
Jan 13, 2023 3.700 3.820 3.700 3.745 13,810 +0.08(+2.32%)
Jan 12, 2023 3.480 3.720 3.480 3.660 13,987 +0.08(+2.23%)
Jan 11, 2023 3.520 3.680 3.510 3.580 6,839 +0.00(+0.00%)
Jan 10, 2023 3.500 3.700 3.500 3.580 4,071 -0.04(-1.10%)
Jan 09, 2023 3.567 3.620 3.552 3.620 13,962 +0.04(+1.12%)
Jan 06, 2023 3.370 3.590 3.370 3.580 5,953 +0.16(+4.68%)
Jan 05, 2023 3.238 3.500 3.216 3.420 3,445 +0.09(+2.70%)
Jan 04, 2023 3.220 3.330 3.120 3.330 5,721 +0.11(+3.42%)
Jan 03, 2023 3.250 3.250 3.120 3.220 15,909 +0.04(+1.26%)
Dec 30, 2022 3.020 3.195 2.975 3.180 28,416 +0.14(+4.60%)
Dec 29, 2022 2.930 3.070 2.890 3.040 27,895 +0.02(+0.67%)
Dec 28, 2022 3.090 3.230 2.960 3.020 43,673 -0.06(-1.95%)
Dec 27, 2022 3.250 3.270 3.080 3.080 16,387 -0.15(-4.50%)
Dec 23, 2022 3.268 3.268 3.190 3.225 4,867 +0.02(+0.78%)
Dec 22, 2022 3.170 3.222 3.150 3.200 17,774 -0.02(-0.62%)
Dec 21, 2022 3.160 3.280 3.141 3.220 53,281 -0.01(-0.31%)
Dec 20, 2022 3.200 3.270 3.200 3.230 8,996 -0.02(-0.62%)
Dec 19, 2022 3.290 3.320 3.250 3.250 8,345 -0.03(-0.91%)
Dec 16, 2022 3.240 3.331 3.240 3.280 20,607 -0.05(-1.62%)
Dec 15, 2022 3.470 3.550 3.280 3.334 50,108 -0.25(-6.87%)
Dec 14, 2022 3.610 3.725 3.360 3.580 31,831 -0.07(-1.92%)
Dec 13, 2022 3.865 3.865 3.640 3.650 19,244 -0.13(-3.44%)
Dec 12, 2022 3.680 3.990 3.680 3.780 26,292 -0.08(-2.07%)
Dec 09, 2022 3.746 4.000 3.746 3.860 38,795 -0.01(-0.26%)
Dec 08, 2022 3.780 3.900 3.700 3.870 27,132 +0.18(+4.74%)
Dec 07, 2022 3.730 3.740 3.670 3.695 11,096 -0.07(-1.91%)
Dec 06, 2022 3.880 3.940 3.750 3.767 18,656 -0.07(-1.91%)
Dec 05, 2022 3.820 3.978 3.800 3.840 9,978 -0.12(-3.03%)
Dec 02, 2022 3.810 3.966 3.809 3.960 3,106 +0.08(+2.06%)
Dec 01, 2022 3.900 3.900 3.680 3.880 8,988 -0.04(-1.02%)
Nov 30, 2022 3.710 3.980 3.660 3.920 27,666 +0.16(+4.26%)
Nov 29, 2022 3.620 3.950 3.620 3.760 14,340 +0.11(+3.01%)
Nov 28, 2022 3.830 3.830 3.650 3.650 12,834 -0.09(-2.41%)
Nov 25, 2022 3.800 3.800 3.670 3.740 10,685 -0.04(-1.06%)
Nov 23, 2022 3.590 3.820 3.590 3.780 4,584 +0.05(+1.34%)
Nov 22, 2022 3.530 3.740 3.524 3.730 6,220 +0.12(+3.32%)
Nov 21, 2022 3.633 3.740 3.547 3.610 5,527 -0.06(-1.65%)
Nov 18, 2022 3.740 3.760 3.570 3.670 4,872 -0.05(-1.25%)
Nov 17, 2022 3.666 3.750 3.630 3.717 2,382 +0.12(+3.24%)
Nov 16, 2022 3.800 3.830 3.600 3.600 3,067 -0.17(-4.51%)
Nov 15, 2022 3.640 3.780 3.640 3.770 15,486 +0.11(+3.01%)
Nov 14, 2022 3.810 3.860 3.620 3.660 9,878 -0.13(-3.43%)
Nov 11, 2022 3.710 3.820 3.700 3.790 13,194 +0.07(+1.88%)
Nov 10, 2022 3.740 3.830 3.684 3.720 12,452 +0.15(+4.20%)
Nov 09, 2022 3.895 3.895 3.510 3.570 19,374 -0.24(-6.30%)
Nov 08, 2022 3.940 3.970 3.680 3.810 16,426 -0.16(-4.03%)
Nov 07, 2022 4.010 4.150 3.910 3.970 6,668 -0.04(-1.00%)
Nov 04, 2022 4.000 4.250 3.990 4.010 11,443 +0.11(+2.82%)
Nov 03, 2022 4.090 4.100 3.890 3.900 11,974 -0.14(-3.51%)
Nov 02, 2022 4.080 4.200 4.042 4.042 5,887 -0.07(-1.66%)
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.