FinancialContent is the trusted provider of stock market information to the media industry.
Aeterna Zentaris Inc (NQ: AEZS)
4.130 USD  +0.100 (+2.48%)
Official Closing Price  /  Updated: 4:00 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 22, 2019 4.060 4.280 4.010 4.130 189,172 +0.10(+2.48%)
Feb 21, 2019 4.030 4.080 3.990 4.030 112,953 -0.02(-0.49%)
Feb 20, 2019 4.050 4.120 3.990 4.050 181,465 -0.03(-0.74%)
Feb 19, 2019 3.990 4.150 3.926 4.080 281,747 +0.15(+3.82%)
Feb 15, 2019 4.050 4.060 3.900 3.930 160,400 -0.11(-2.72%)
Feb 14, 2019 4.090 4.090 4.000 4.040 100,998 -0.03(-0.74%)
Feb 13, 2019 4.100 4.170 3.830 4.070 353,660 -0.08(-1.93%)
Feb 12, 2019 4.190 4.190 4.050 4.150 241,200 -0.05(-1.19%)
Feb 11, 2019 4.130 4.250 4.100 4.200 158,297 +0.05(+1.20%)
Feb 08, 2019 4.200 4.200 4.030 4.150 131,600 -0.03(-0.72%)
Feb 07, 2019 4.090 4.230 3.907 4.180 263,959 +0.08(+1.95%)
Feb 06, 2019 4.090 4.150 4.000 4.100 195,644 -0.02(-0.49%)
Feb 05, 2019 4.290 4.340 4.000 4.120 473,155 -0.10(-2.37%)
Feb 04, 2019 3.960 4.250 3.910 4.220 652,893 +0.26(+6.57%)
Feb 01, 2019 3.860 4.050 3.860 3.960 346,000 +0.13(+3.39%)
Jan 31, 2019 3.910 3.950 3.747 3.830 227,010 -0.11(-2.79%)
Jan 30, 2019 3.990 3.990 3.810 3.940 223,174 -0.01(-0.25%)
Jan 29, 2019 3.900 3.980 3.850 3.950 262,229 +0.10(+2.60%)
Jan 28, 2019 3.650 3.880 3.590 3.850 313,262 +0.22(+6.06%)
Jan 25, 2019 3.540 3.680 3.535 3.630 104,700 +0.09(+2.54%)
Jan 24, 2019 3.470 3.540 3.410 3.540 144,769 +0.07(+2.02%)
Jan 23, 2019 3.600 3.670 3.440 3.470 126,476 -0.12(-3.34%)
Jan 22, 2019 3.550 3.624 3.410 3.590 258,491 +0.05(+1.41%)
Jan 18, 2019 3.850 3.850 3.520 3.540 394,300 -0.26(-6.84%)
Jan 17, 2019 3.700 3.980 3.610 3.800 1,022,863 +0.20(+5.56%)
Jan 16, 2019 4.040 4.140 3.470 3.600 1,822,051 -0.40(-10.00%)
Jan 15, 2019 3.950 4.000 3.770 4.000 964,482 +0.10(+2.56%)
Jan 14, 2019 3.800 4.050 3.720 3.900 1,476,351 +0.21(+5.69%)
Jan 11, 2019 3.500 3.890 3.500 3.690 650,200 +0.22(+6.34%)
Jan 10, 2019 3.400 3.500 3.340 3.470 112,077 +0.08(+2.36%)
Jan 09, 2019 3.470 3.470 3.290 3.390 162,459 +0.04(+1.19%)
Jan 08, 2019 3.650 3.650 3.292 3.350 244,191 -0.14(-4.01%)
Jan 07, 2019 3.560 3.700 3.420 3.490 611,017 +0.08(+2.35%)
Jan 04, 2019 3.080 3.447 3.065 3.410 398,900 +0.33(+10.71%)
Jan 03, 2019 3.040 3.080 3.020 3.080 119,822 +0.05(+1.65%)
Jan 02, 2019 2.980 3.030 2.850 3.030 83,602 +0.09(+3.06%)
Dec 31, 2018 3.030 3.060 2.930 2.940 164,400 -0.03(-1.01%)
Dec 28, 2018 2.840 3.065 2.823 2.970 317,100 +0.12(+4.21%)
Dec 27, 2018 2.730 2.890 2.650 2.850 183,004 +0.13(+4.78%)
Dec 26, 2018 2.550 2.750 2.550 2.720 136,585 +0.16(+6.25%)
Dec 24, 2018 2.610 2.680 2.470 2.560 177,300 -0.03(-1.16%)
Dec 21, 2018 2.750 2.790 2.540 2.590 255,500 -0.16(-5.82%)
Dec 20, 2018 2.800 2.890 2.750 2.750 150,794 -0.08(-2.83%)
Dec 19, 2018 2.800 2.920 2.700 2.830 177,666 +0.12(+4.43%)
Dec 18, 2018 2.880 2.939 2.710 2.710 253,049 -0.19(-6.55%)
Dec 17, 2018 2.780 3.190 2.650 2.900 411,309 +0.05(+1.75%)
Dec 14, 2018 3.050 3.050 2.810 2.850 435,200 -0.20(-6.56%)
Dec 13, 2018 3.300 3.311 2.969 3.050 446,886 -0.25(-7.58%)
Dec 12, 2018 3.340 3.356 3.240 3.300 228,067 +0.00(+0.00%)
Dec 11, 2018 3.600 3.600 3.300 3.300 326,521 -0.21(-5.98%)
Dec 10, 2018 3.700 3.725 3.450 3.510 458,533 -0.16(-4.36%)
Dec 07, 2018 3.690 3.720 3.560 3.670 202,900 -0.02(-0.54%)
Dec 06, 2018 3.610 3.700 3.200 3.690 657,623 +0.03(+0.82%)
Dec 04, 2018 3.920 3.920 3.390 3.660 673,800 -0.21(-5.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More