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
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 (%)
Sep 30, 2022 165.68 166.10 161.44 162.48 211 +0.19(+0.12%)
Sep 29, 2022 161.86 165.68 161.44 162.29 73 -3.81(-2.30%)
Sep 28, 2022 159.75 169.49 159.32 166.10 475 +5.09(+3.16%)
Sep 27, 2022 158.90 162.71 156.78 161.02 326 +4.66(+2.98%)
Sep 26, 2022 166.95 175.38 156.36 156.36 598 -12.29(-7.29%)
Sep 23, 2022 173.73 173.73 159.32 168.64 889 -5.93(-3.40%)
Sep 22, 2022 185.17 186.02 173.73 174.58 471 -11.87(-6.36%)
Sep 21, 2022 189.41 189.35 183.05 186.44 134 -0.42(-0.23%)
Sep 20, 2022 191.10 192.43 185.59 186.86 464 -5.93(-3.08%)
Sep 19, 2022 188.98 197.88 188.98 192.80 390 +1.27(+0.66%)
Sep 16, 2022 198.31 202.54 191.53 191.53 134 -9.32(-4.64%)
Sep 15, 2022 199.36 204.07 198.31 200.85 170 -0.42(-0.21%)
Sep 14, 2022 200.85 202.97 200.42 201.27 211 -2.12(-1.04%)
Sep 13, 2022 195.34 210.17 191.53 203.39 1,435 +8.05(+4.12%)
Sep 12, 2022 192.37 201.69 188.98 195.34 754 +2.97(+1.54%)
Sep 09, 2022 188.14 192.37 181.36 192.37 316 +7.18(+3.88%)
Sep 08, 2022 176.69 192.80 176.27 185.19 557 +3.62(+2.00%)
Sep 07, 2022 175.42 182.20 175.42 181.57 637 +5.30(+3.01%)
Sep 06, 2022 182.63 186.02 175.85 176.27 317 -8.05(-4.37%)
Sep 02, 2022 186.44 190.68 182.63 184.32 863 -3.81(-2.03%)
Sep 01, 2022 195.76 200.00 188.14 188.14 1,581 -5.93(-3.06%)
Aug 31, 2022 187.29 201.69 187.29 194.07 372 +4.24(+2.23%)
Aug 30, 2022 201.69 202.20 188.54 189.83 980 -11.44(-5.68%)
Aug 29, 2022 213.98 213.98 201.27 201.27 565 -12.71(-5.94%)
Aug 26, 2022 223.73 223.73 213.14 213.98 276 -9.75(-4.36%)
Aug 25, 2022 226.69 230.93 219.07 223.73 851 -0.85(-0.38%)
Aug 24, 2022 224.58 228.39 222.03 224.58 1,155 +0.85(+0.38%)
Aug 23, 2022 225.00 229.62 223.31 223.73 413 +0.00(+0.00%)
Aug 22, 2022 223.73 231.36 220.77 223.73 887 -3.39(-1.49%)
Aug 19, 2022 233.47 236.86 221.61 227.12 1,020 -8.90(-3.77%)
Aug 18, 2022 217.37 243.64 217.37 236.02 3,555 +16.53(+7.53%)
Aug 17, 2022 219.49 225.85 214.83 219.49 1,602 -2.97(-1.33%)
Aug 16, 2022 213.98 226.69 212.29 222.46 1,273 +6.36(+2.94%)
Aug 15, 2022 216.10 219.49 211.86 216.10 1,589 +4.66(+2.20%)
Aug 12, 2022 213.56 213.56 208.90 211.44 650 +0.85(+0.40%)
Aug 11, 2022 216.53 218.22 208.90 210.59 1,648 -5.51(-2.55%)
Aug 10, 2022 204.24 221.61 204.24 216.10 2,560 +7.39(+3.54%)
Aug 09, 2022 214.41 214.60 206.76 208.71 1,094 -5.27(-2.46%)
Aug 08, 2022 205.51 214.83 203.90 213.98 1,652 +3.39(+1.61%)
Aug 05, 2022 199.58 215.68 198.31 210.59 4,306 +6.36(+3.11%)
Aug 04, 2022 214.41 250.00 194.49 204.24 12,297 -8.47(-3.98%)
Aug 03, 2022 196.19 228.81 190.42 212.71 13,118 +18.22(+9.37%)
Aug 02, 2022 186.48 197.03 186.48 194.49 1,084 +6.36(+3.38%)
Aug 01, 2022 183.47 194.91 181.78 188.14 983 +2.54(+1.37%)
Jul 29, 2022 189.41 191.53 182.63 185.60 1,618 -2.96(-1.57%)
Jul 28, 2022 187.29 198.31 186.44 188.56 3,211 -1.27(-0.67%)
Jul 27, 2022 182.20 190.25 180.93 189.83 963 +4.66(+2.52%)
Jul 26, 2022 183.90 186.44 178.39 185.17 853 -3.39(-1.80%)
Jul 25, 2022 209.32 209.32 185.17 188.56 1,851 -16.10(-7.87%)
Jul 22, 2022 181.78 207.20 181.36 204.66 3,223 +20.76(+11.29%)
Jul 21, 2022 190.68 214.03 180.51 183.90 3,680 +176.06(+2245.94%)
Jul 20, 2022 8.475 8.847 7.839 7.839 92,751 -0.66(-7.73%)
Jul 19, 2022 8.475 8.847 7.627 8.496 36,541 -0.90(-9.60%)
Jul 18, 2022 9.331 9.737 9.004 9.398 32,880 -0.68(-6.77%)
Jul 15, 2022 9.322 10.08 9.110 10.08 18,837 +0.46(+4.80%)
Jul 14, 2022 9.025 9.746 9.025 9.619 15,695 +0.43(+4.66%)
Jul 13, 2022 10.12 10.12 8.941 9.191 16,816 -0.44(-4.62%)
Jul 12, 2022 10.17 10.14 8.924 9.636 19,120 +0.05(+0.53%)
Jul 11, 2022 9.564 10.14 9.322 9.585 16,302 +0.02(+0.22%)
Jul 08, 2022 8.898 10.59 8.864 9.564 42,984 +0.74(+8.35%)
Jul 07, 2022 8.898 9.322 8.551 8.826 11,455 +0.33(+3.84%)
Jul 06, 2022 9.322 9.322 8.305 8.500 21,032 -0.19(-2.15%)
Jul 05, 2022 9.322 9.462 8.280 8.686 26,759 -0.47(-5.14%)
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.