FinancialContent is the trusted provider of stock market information to the media industry.
Aeterna Zentaris Inc (NQ: AEZS)
2.730 USD  +0.040 (+1.49%)
Streaming Delayed Price  /  Updated: 12:19 PM EDT, Jun 25, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 24, 2019 2.670 2.720 2.660 2.690 73,841 -0.01(-0.37%)
Jun 21, 2019 2.660 2.700 2.560 2.700 65,000 +0.00(+0.00%)
Jun 20, 2019 2.960 2.960 2.660 2.700 119,304 -0.21(-7.22%)
Jun 19, 2019 3.020 3.090 2.870 2.910 127,894 -0.11(-3.64%)
Jun 18, 2019 2.950 3.050 2.851 3.020 114,745 +0.07(+2.37%)
Jun 17, 2019 3.020 3.040 2.790 2.950 188,160 -0.07(-2.32%)
Jun 14, 2019 2.790 3.110 2.725 3.020 357,100 +0.27(+9.82%)
Jun 13, 2019 2.320 2.830 2.320 2.750 402,779 +0.45(+19.57%)
Jun 12, 2019 2.100 2.330 2.100 2.300 126,300 +0.19(+9.00%)
Jun 11, 2019 2.050 2.150 2.030 2.110 122,254 +0.07(+3.43%)
Jun 10, 2019 2.040 2.170 2.020 2.040 141,408 -0.03(-1.45%)
Jun 07, 2019 2.400 2.400 1.960 2.070 650,900 -0.39(-15.85%)
Jun 06, 2019 2.870 2.900 2.430 2.460 295,607 -0.38(-13.38%)
Jun 05, 2019 2.660 2.990 2.660 2.840 78,145 +0.03(+1.07%)
Jun 04, 2019 2.890 2.930 2.760 2.810 111,615 -0.04(-1.40%)
Jun 03, 2019 3.000 3.000 2.810 2.850 58,612 -0.15(-5.00%)
May 31, 2019 2.950 3.070 2.900 3.000 100,200 +0.04(+1.35%)
May 30, 2019 3.040 3.080 2.950 2.960 121,803 -0.11(-3.58%)
May 29, 2019 3.150 3.220 3.050 3.070 68,115 -0.08(-2.54%)
May 28, 2019 3.140 3.220 3.100 3.150 63,849 +0.01(+0.32%)
May 24, 2019 3.210 3.240 3.100 3.140 59,400 -0.05(-1.57%)
May 23, 2019 3.130 3.280 3.130 3.190 66,686 +0.04(+1.27%)
May 22, 2019 3.210 3.230 3.120 3.150 46,813 -0.07(-2.17%)
May 21, 2019 3.180 3.361 3.160 3.220 105,914 +0.04(+1.26%)
May 20, 2019 3.190 3.240 3.118 3.180 66,747 +0.01(+0.32%)
May 17, 2019 3.300 3.300 3.060 3.170 179,700 -0.13(-3.94%)
May 16, 2019 3.350 3.480 3.270 3.300 81,332 -0.02(-0.60%)
May 15, 2019 3.160 3.410 3.160 3.320 155,630 +0.17(+5.40%)
May 14, 2019 3.070 3.239 2.930 3.150 151,106 +0.12(+3.96%)
May 13, 2019 3.160 3.174 2.960 3.030 188,060 -0.16(-5.02%)
May 10, 2019 3.130 3.230 3.100 3.190 114,600 +0.02(+0.63%)
May 09, 2019 3.350 3.400 3.130 3.170 191,695 -0.20(-5.93%)
May 08, 2019 3.600 3.710 3.290 3.370 411,942 -0.43(-11.32%)
May 07, 2019 3.750 3.870 3.750 3.800 89,576 +0.02(+0.53%)
May 06, 2019 3.680 3.780 3.580 3.780 129,817 +0.08(+2.16%)
May 03, 2019 3.510 3.730 3.470 3.700 125,000 +0.21(+6.02%)
May 02, 2019 3.670 3.670 3.380 3.490 244,037 -0.13(-3.59%)
May 01, 2019 3.960 3.972 3.620 3.620 329,496 -0.36(-9.05%)
Apr 30, 2019 4.090 4.100 3.920 3.980 94,353 -0.15(-3.63%)
Apr 29, 2019 4.150 4.217 4.020 4.130 110,050 +0.11(+2.74%)
Apr 26, 2019 3.910 4.030 3.910 4.020 93,200 +0.12(+3.08%)
Apr 25, 2019 3.870 4.080 3.870 3.900 217,168 +0.05(+1.30%)
Apr 24, 2019 4.050 4.100 3.820 3.850 179,976 -0.17(-4.23%)
Apr 23, 2019 3.930 4.090 3.920 4.020 297,743 +0.05(+1.26%)
Apr 22, 2019 4.250 4.354 3.880 3.970 457,253 -0.28(-6.59%)
Apr 18, 2019 4.340 4.381 4.210 4.250 139,100 -0.06(-1.39%)
Apr 17, 2019 4.340 4.400 4.120 4.310 293,628 -0.04(-0.92%)
Apr 16, 2019 4.450 4.565 4.310 4.350 197,418 -0.13(-2.90%)
Apr 15, 2019 4.610 4.720 4.240 4.480 436,031 -0.15(-3.24%)
Apr 12, 2019 4.600 4.790 4.600 4.630 171,900 +0.03(+0.65%)
Apr 11, 2019 5.150 5.170 4.540 4.600 621,478 -0.58(-11.20%)
Apr 10, 2019 5.210 5.340 5.150 5.180 164,886 -0.03(-0.58%)
Apr 09, 2019 5.400 5.430 5.110 5.210 226,740 -0.19(-3.52%)
Apr 08, 2019 5.380 5.490 5.300 5.400 224,579 -0.03(-0.55%)
Apr 05, 2019 5.480 5.570 5.345 5.430 318,600 +0.00(+0.00%)
Apr 04, 2019 5.100 5.480 5.040 5.430 412,520 +0.28(+5.44%)
Apr 03, 2019 5.280 5.380 5.050 5.150 359,688 -0.04(-0.77%)
Apr 02, 2019 5.140 5.290 4.680 5.190 648,812 +0.09(+1.76%)
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.