Skip to main content

Aeterna Zentaris (NQ: AEZS )

6.319 -0.521 (-7.62%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 6.500 6.500 6.039 6.319 5,469 -0.52(-7.62%)
Jul 11, 2024 7.070 7.180 6.276 6.840 11,085 -0.07(-1.01%)
Jul 10, 2024 6.910 7.430 6.900 6.910 26,063 +0.03(+0.44%)
Jul 09, 2024 5.390 7.540 5.390 6.880 97,508 +1.63(+31.05%)
Jul 08, 2024 4.750 5.370 4.750 5.250 13,907 +0.50(+10.53%)
Jul 05, 2024 4.410 4.800 4.410 4.750 38,011 +0.34(+7.71%)
Jul 03, 2024 4.355 4.430 4.355 4.410 847 +0.00(+0.00%)
Jul 02, 2024 4.570 4.731 4.410 4.410 2,429 -0.29(-6.17%)
Jul 01, 2024 4.820 4.850 4.600 4.700 1,445 +0.28(+6.33%)
Jun 28, 2024 4.590 4.590 4.420 4.420 854 -0.13(-2.86%)
Jun 27, 2024 4.410 4.613 4.402 4.550 8,779 +0.09(+2.02%)
Jun 26, 2024 4.400 4.700 4.400 4.460 1,875 -0.10(-2.20%)
Jun 25, 2024 4.480 4.560 4.480 4.560 2,077 +0.06(+1.34%)
Jun 24, 2024 4.660 4.840 4.500 4.500 6,878 -0.09(-1.90%)
Jun 21, 2024 4.500 4.960 3.960 4.587 20,685 -0.03(-0.71%)
Jun 20, 2024 5.840 5.840 4.390 4.620 18,727 -1.44(-23.76%)
Jun 18, 2024 6.020 6.060 5.862 6.060 4,974 +0.15(+2.54%)
Jun 17, 2024 6.210 6.280 5.910 5.910 4,746 -0.54(-8.30%)
Jun 14, 2024 6.400 6.680 6.400 6.445 5,158 -0.16(-2.37%)
Jun 13, 2024 6.632 6.780 6.400 6.602 7,793 -0.05(-0.73%)
Jun 12, 2024 6.910 6.960 6.600 6.650 4,292 -0.24(-3.48%)
Jun 11, 2024 7.160 7.160 6.890 6.890 3,993 -0.41(-5.62%)
Jun 10, 2024 7.230 7.305 7.210 7.300 3,083 -0.04(-0.56%)
Jun 07, 2024 7.330 7.410 7.180 7.341 1,381 +0.00(+0.04%)
Jun 06, 2024 7.720 7.720 7.260 7.338 8,703 -0.45(-5.80%)
Jun 05, 2024 7.950 7.950 7.520 7.790 5,052 -0.37(-4.53%)
Jun 04, 2024 8.310 8.310 7.200 8.160 22,774 -0.43(-5.01%)
Jun 03, 2024 9.030 9.100 8.310 8.590 10,908 -1.10(-11.35%)
May 31, 2024 9.980 9.980 9.600 9.690 2,491 -0.24(-2.42%)
May 30, 2024 10.38 10.49 9.820 9.930 15,805 -0.32(-3.12%)
May 29, 2024 8.490 11.10 8.490 10.25 163,905 +1.89(+22.61%)
May 28, 2024 8.360 8.690 8.360 8.360 8,420 -0.01(-0.12%)
May 24, 2024 8.360 8.425 8.360 8.370 16,999 -0.02(-0.24%)
May 23, 2024 8.360 8.390 8.360 8.390 5,632 +0.03(+0.36%)
May 22, 2024 8.455 8.455 8.360 8.360 2,409 -0.01(-0.12%)
May 21, 2024 8.370 8.370 8.370 8.370 837 -0.18(-2.10%)
May 20, 2024 8.520 8.550 8.370 8.550 5,254 +0.03(+0.35%)
May 17, 2024 8.680 8.680 8.510 8.520 5,648 -0.07(-0.77%)
May 16, 2024 8.630 8.800 8.375 8.586 12,084 -0.06(-0.68%)
May 15, 2024 8.539 8.830 8.400 8.645 16,970 +0.26(+3.06%)
May 14, 2024 8.100 8.530 8.010 8.389 12,434 -0.01(-0.13%)
May 13, 2024 8.170 8.480 8.000 8.399 17,234 +0.17(+2.06%)
May 10, 2024 7.810 8.230 7.810 8.230 9,851 +0.39(+4.97%)
May 09, 2024 8.080 8.139 7.830 7.840 11,956 +0.04(+0.51%)
May 08, 2024 8.090 8.130 7.800 7.800 6,382 -0.23(-2.86%)
May 07, 2024 8.000 8.340 7.930 8.030 10,455 +0.04(+0.50%)
May 06, 2024 7.800 7.990 7.800 7.990 5,931 +0.19(+2.44%)
May 03, 2024 7.800 8.349 7.740 7.800 19,914 -0.24(-2.99%)
May 02, 2024 8.560 8.560 7.840 8.040 4,984 -0.32(-3.83%)
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.