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

Aeterna Zentaris (NQ: AEZS )

5.720 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Aug 8, 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 (%)
Aug 08, 2024 5.720 0 +0.32(+5.93%)
Aug 07, 2024 5.297 5.736 5.297 5.400 8,445 -0.02(-0.46%)
Aug 06, 2024 5.550 5.550 5.300 5.425 1,174 +0.12(+2.30%)
Aug 05, 2024 5.164 5.551 5.070 5.303 5,539 -0.62(-10.50%)
Aug 02, 2024 5.718 5.925 5.624 5.925 1,656 -0.05(-0.84%)
Aug 01, 2024 5.840 6.362 5.760 5.975 6,687 +0.17(+3.02%)
Jul 31, 2024 5.800 5.800 5.800 5.800 2,494 +0.25(+4.50%)
Jul 30, 2024 5.360 5.607 5.360 5.550 1,116 +0.04(+0.73%)
Jul 29, 2024 5.150 5.730 5.150 5.510 7,179 +0.16(+2.99%)
Jul 26, 2024 5.476 5.476 5.350 5.350 1,669 -0.05(-0.93%)
Jul 24, 2024 5.400 197 -0.03(-0.55%)
Jul 23, 2024 5.430 5.440 5.390 5.430 1,699 +0.00(+0.00%)
Jul 22, 2024 5.580 5.753 5.370 5.430 2,610 -0.42(-7.18%)
Jul 19, 2024 5.997 5.997 5.655 5.850 1,508 -0.12(-2.06%)
Jul 17, 2024 5.973 281 -0.07(-1.11%)
Jul 16, 2024 6.080 6.100 6.000 6.040 1,312 +0.04(+0.67%)
Jul 15, 2024 6.000 6.440 6.000 6.000 4,300 -0.32(-5.04%)
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%)
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.