Skip to main content

Aeterna Zentaris (TSX: AEZS )

2.660 UNCHANGED
Streaming Delayed Price Updated: 10:46 AM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 2.680 2.680 2.660 2.660 1,212 -0.01(-0.37%)
Apr 18, 2024 2.670 0 -0.09(-3.26%)
Apr 17, 2024 2.760 2.760 2.760 2.760 269 +0.06(+2.22%)
Apr 16, 2024 2.730 2.740 2.700 2.700 3,000 +0.00(+0.00%)
Apr 15, 2024 2.720 2.720 2.690 2.700 1,615 -0.09(-3.23%)
Apr 12, 2024 2.790 2.790 2.790 2.790 384 -0.03(-1.06%)
Apr 11, 2024 2.820 2.820 2.820 2.820 329 -0.03(-1.05%)
Apr 10, 2024 2.850 2.850 2.850 2.850 118 +0.08(+2.89%)
Apr 08, 2024 2.770 0 +0.09(+3.36%)
Apr 05, 2024 2.760 2.760 2.680 2.680 3,531 -0.09(-3.25%)
Apr 04, 2024 2.840 2.840 2.770 2.770 3,921 -0.07(-2.46%)
Apr 03, 2024 2.810 2.850 2.810 2.840 1,326 -0.02(-0.70%)
Apr 02, 2024 2.860 2.900 2.860 2.860 2,400 -0.05(-1.72%)
Apr 01, 2024 2.910 2.950 2.910 2.910 1,424 +0.00(+0.00%)
Mar 28, 2024 2.910 0 +0.08(+2.83%)
Mar 27, 2024 2.770 2.830 2.720 2.830 1,954 +0.06(+2.17%)
Mar 26, 2024 2.710 2.770 2.700 2.770 800 +0.02(+0.73%)
Mar 25, 2024 2.750 2.750 2.750 2.750 390 -0.08(-2.83%)
Mar 22, 2024 2.790 2.830 2.780 2.830 1,700 +0.09(+3.28%)
Mar 21, 2024 2.860 2.970 2.740 2.740 700 -0.02(-0.72%)
Mar 20, 2024 2.840 2.840 2.760 2.760 3,038 -0.10(-3.50%)
Mar 19, 2024 3.060 3.060 2.780 2.860 9,219 +0.01(+0.35%)
Mar 18, 2024 2.860 2.860 2.850 2.850 413 -0.04(-1.38%)
Mar 15, 2024 2.810 3.050 2.810 2.890 7,600 +0.17(+6.25%)
Mar 14, 2024 2.750 2.750 2.700 2.720 4,160 -0.03(-1.09%)
Mar 13, 2024 2.710 2.750 2.580 2.750 2,800 +0.03(+1.10%)
Mar 12, 2024 2.570 3.180 2.570 2.720 7,050 +0.11(+4.21%)
Mar 08, 2024 2.610 20 +0.15(+6.10%)
Mar 07, 2024 2.630 2.630 2.460 2.460 4,160 -0.12(-4.65%)
Mar 06, 2024 2.640 2.640 2.580 2.580 1,822 +0.06(+2.38%)
Mar 05, 2024 2.560 2.560 2.520 2.520 744 -0.05(-1.95%)
Mar 04, 2024 2.650 2.650 2.570 2.570 204 -0.06(-2.28%)
Mar 01, 2024 2.620 2.630 2.620 2.630 410 +0.00(+0.00%)
Feb 29, 2024 2.550 2.690 2.490 2.630 7,580 +0.08(+3.14%)
Feb 28, 2024 2.550 2.550 2.550 2.550 300 +0.05(+2.00%)
Feb 27, 2024 2.640 2.640 2.500 2.500 1,805 -0.15(-5.66%)
Feb 26, 2024 2.600 2.680 2.490 2.650 11,670 +0.08(+3.11%)
Feb 23, 2024 2.340 2.570 2.340 2.570 13,400 +0.28(+12.23%)
Feb 22, 2024 2.330 2.330 2.290 2.290 765 -0.11(-4.58%)
Feb 21, 2024 2.400 2.460 2.400 2.400 1,200 -0.02(-0.83%)
Feb 16, 2024 2.420 2 +0.01(+0.41%)
Feb 13, 2024 2.410 0 +0.01(+0.42%)
Feb 09, 2024 2.400 0 +0.10(+4.35%)
Feb 08, 2024 2.300 2.300 2.300 2.300 943 -0.05(-2.13%)
Feb 07, 2024 2.350 2.350 2.350 2.350 102 -0.06(-2.49%)
Feb 06, 2024 2.400 2.430 2.350 2.410 400 +0.01(+0.42%)
Feb 05, 2024 2.440 2.440 2.280 2.400 550 -0.03(-1.23%)
Feb 02, 2024 2.400 2.430 2.400 2.430 400 +0.04(+1.67%)
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.