Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeterna Zentaris (NQ: AEZS )

5.720 UNCHANGED
Last 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 (%)
Nov 30, 2020 0.4200 0.4200 0.3900 0.3992 1,489,381 -0.01(-2.63%)
Nov 27, 2020 0.3900 0.4190 0.3900 0.4100 1,148,000 +0.02(+4.89%)
Nov 25, 2020 0.3910 0.4095 0.3900 0.3909 981,400 -0.02(-4.54%)
Nov 24, 2020 0.4001 0.4200 0.3831 0.4095 2,065,786 +0.01(+2.37%)
Nov 23, 2020 0.4100 0.4300 0.3700 0.4000 9,018,851 -0.02(-4.74%)
Nov 20, 2020 0.3400 0.4350 0.3268 0.4199 25,647,400 +0.08(+24.41%)
Nov 19, 2020 0.3279 0.3430 0.3262 0.3375 794,098 +0.01(+3.69%)
Nov 18, 2020 0.3450 0.3464 0.3224 0.3255 818,065 -0.01(-3.13%)
Nov 17, 2020 0.3474 0.3500 0.3210 0.3360 1,114,250 -0.01(-4.00%)
Nov 16, 2020 0.3600 0.3649 0.3400 0.3500 2,192,261 +0.00(+0.20%)
Nov 13, 2020 0.3557 0.3650 0.3370 0.3493 1,222,200 -0.01(-2.97%)
Nov 12, 2020 0.3240 0.3660 0.3185 0.3600 2,462,194 +0.04(+12.50%)
Nov 11, 2020 0.3000 0.3200 0.3000 0.3200 821,926 +0.01(+4.23%)
Nov 10, 2020 0.3098 0.3100 0.2920 0.3070 618,123 +0.01(+2.33%)
Nov 09, 2020 0.3200 0.3200 0.2900 0.3000 1,135,426 -0.01(-3.07%)
Nov 06, 2020 0.3100 0.3200 0.3030 0.3095 1,305,000 -0.01(-3.28%)
Nov 05, 2020 0.3100 0.3200 0.3000 0.3200 304,777 +0.00(+0.28%)
Nov 04, 2020 0.3200 0.3251 0.3080 0.3191 493,019 -0.00(-0.28%)
Nov 03, 2020 0.3000 0.3200 0.3000 0.3200 640,190 +0.02(+7.13%)
Nov 02, 2020 0.3199 0.3199 0.2900 0.2987 1,081,890 -0.01(-4.42%)
Oct 30, 2020 0.3250 0.3250 0.2970 0.3125 2,076,400 -0.02(-5.30%)
Oct 29, 2020 0.3400 0.3400 0.3300 0.3300 888,698 -0.00(-0.39%)
Oct 28, 2020 0.3401 0.3444 0.3301 0.3313 930,011 -0.01(-4.28%)
Oct 27, 2020 0.3496 0.3550 0.3410 0.3461 602,836 -0.00(-1.00%)
Oct 26, 2020 0.3700 0.3800 0.3460 0.3496 1,687,210 -0.01(-2.10%)
Oct 23, 2020 0.3500 0.3630 0.3450 0.3571 520,000 +0.01(+2.03%)
Oct 22, 2020 0.3500 0.3600 0.3400 0.3500 811,329 -0.01(-1.60%)
Oct 21, 2020 0.3500 0.3600 0.3401 0.3557 1,197,343 -0.00(-0.34%)
Oct 20, 2020 0.3600 0.3623 0.3500 0.3569 602,945 -0.00(-0.31%)
Oct 19, 2020 0.3670 0.3699 0.3550 0.3580 632,835 -0.01(-3.24%)
Oct 16, 2020 0.3683 0.3800 0.3652 0.3700 824,400 +0.00(+0.00%)
Oct 15, 2020 0.3700 0.3800 0.3700 0.3700 904,287 -0.02(-5.13%)
Oct 14, 2020 0.3700 0.3900 0.3700 0.3900 883,926 +0.01(+2.90%)
Oct 13, 2020 0.3700 0.3812 0.3632 0.3790 669,146 +0.01(+1.85%)
Oct 12, 2020 0.3900 0.3900 0.3614 0.3721 1,031,091 -0.01(-3.35%)
Oct 09, 2020 0.3900 0.3970 0.3802 0.3850 528,300 +0.01(+2.31%)
Oct 08, 2020 0.3900 0.3901 0.3720 0.3763 1,069,052 +0.00(+0.37%)
Oct 07, 2020 0.3613 0.3800 0.3524 0.3749 1,643,324 +0.01(+4.14%)
Oct 06, 2020 0.3689 0.3690 0.3600 0.3600 1,080,100 -0.01(-2.49%)
Oct 05, 2020 0.3605 0.3750 0.3549 0.3692 955,639 +0.01(+2.56%)
Oct 02, 2020 0.3550 0.3770 0.3400 0.3600 1,112,000 -0.00(-0.11%)
Oct 01, 2020 0.3500 0.3645 0.3485 0.3604 839,470 +0.01(+2.97%)
Sep 30, 2020 0.3600 0.3600 0.3500 0.3500 835,086 -0.01(-2.78%)
Sep 29, 2020 0.3500 0.3624 0.3420 0.3600 888,862 +0.02(+4.93%)
Sep 28, 2020 0.3601 0.3601 0.3370 0.3431 1,192,240 -0.01(-2.06%)
Sep 25, 2020 0.3251 0.3590 0.3251 0.3503 1,385,900 +0.01(+3.03%)
Sep 24, 2020 0.3400 0.3500 0.3300 0.3400 2,541,390 -0.01(-3.57%)
Sep 23, 2020 0.3850 0.3995 0.3520 0.3526 2,176,486 -0.04(-9.59%)
Sep 22, 2020 0.3700 0.4100 0.3700 0.3900 4,190,863 +0.03(+8.33%)
Sep 21, 2020 0.3600 0.3700 0.3600 0.3600 1,137,314 -0.01(-2.12%)
Sep 18, 2020 0.3651 0.3759 0.3630 0.3678 1,270,000 -0.00(-0.89%)
Sep 17, 2020 0.3650 0.3740 0.3600 0.3711 2,373,935 -0.00(-1.30%)
Sep 16, 2020 0.3672 0.3850 0.3551 0.3760 4,410,637 -0.00(-0.87%)
Sep 15, 2020 0.3860 0.3870 0.3688 0.3793 1,965,919 -0.00(-0.18%)
Sep 14, 2020 0.3800 0.3800 0.3400 0.3800 4,423,527 -0.00(-0.26%)
Sep 11, 2020 0.3800 0.3900 0.3701 0.3810 1,903,800 +0.00(+0.26%)
Sep 10, 2020 0.3900 0.3900 0.3800 0.3800 2,782,999 -0.01(-2.19%)
Sep 09, 2020 0.3744 0.4150 0.3700 0.3885 4,710,955 +0.01(+2.24%)
Sep 08, 2020 0.3800 0.3900 0.3700 0.3800 3,172,361 -0.02(-4.98%)
Sep 04, 2020 0.4000 0.4095 0.3715 0.3999 4,169,900 -0.01(-2.68%)
Sep 03, 2020 0.4230 0.4363 0.3950 0.4109 4,888,094 -0.03(-6.91%)
Sep 02, 2020 0.4300 0.4439 0.4200 0.4414 3,583,808 -0.00(-0.32%)
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.