Aeterna Zentaris (NQ: AEZS )

0.4784 USD +0.0032 (+0.67%)
Streaming Delayed Price Updated: 10:37 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.4803 0.4900 0.4622 0.4752 723,264 -0.01(-1.80%)
Nov 29, 2021 0.4925 0.4999 0.4714 0.4839 1,197,788 -0.01(-1.24%)
Nov 26, 2021 0.4750 0.5100 0.4550 0.4900 1,392,458 +0.00(+0.00%)
Nov 24, 2021 0.4800 0.4913 0.4406 0.4900 1,271,495 +0.02(+4.66%)
Nov 23, 2021 0.4700 0.4902 0.4655 0.4682 797,380 -0.01(-2.01%)
Nov 22, 2021 0.5082 0.5085 0.4611 0.4778 1,669,579 -0.03(-5.67%)
Nov 19, 2021 0.4900 0.5200 0.4900 0.5065 1,053,073 +0.01(+1.30%)
Nov 18, 2021 0.5200 0.4990 0.4906 0.5000 1,962,545 -0.02(-3.61%)
Nov 17, 2021 0.5300 0.5423 0.5153 0.5187 1,154,810 -0.01(-2.59%)
Nov 16, 2021 0.5510 0.5510 0.5250 0.5325 1,619,148 -0.02(-3.79%)
Nov 15, 2021 0.5600 0.5697 0.5500 0.5535 1,061,013 -0.01(-1.14%)
Nov 12, 2021 0.5678 0.5749 0.5514 0.5599 1,144,191 -0.00(-0.02%)
Nov 11, 2021 0.5541 0.5690 0.5530 0.5600 983,856 +0.01(+1.36%)
Nov 10, 2021 0.5800 0.5525 2,805,573 -0.03(-5.88%)
Nov 09, 2021 0.6009 0.6069 0.5850 0.5870 1,246,689 -0.02(-3.28%)
Nov 08, 2021 0.6025 0.6212 0.5817 0.6069 2,345,028 -0.00(-0.49%)
Nov 05, 2021 0.6500 0.6694 0.6000 0.6099 2,526,706 -0.07(-9.64%)
Nov 04, 2021 0.6169 0.6780 0.6085 0.6750 2,933,096 +0.06(+9.42%)
Nov 03, 2021 0.6000 0.6199 0.5950 0.6169 971,801 +0.01(+1.97%)
Nov 02, 2021 0.6146 0.6200 0.5991 0.6050 1,259,764 -0.00(-0.74%)
Nov 01, 2021 0.5893 0.6149 0.5954 0.6095 1,276,230 +0.02(+2.87%)
Oct 29, 2021 0.6000 0.6100 0.5862 0.5925 931,590 -0.01(-0.87%)
Oct 28, 2021 0.5800 0.6199 0.5800 0.5977 1,061,867 +0.01(+1.49%)
Oct 27, 2021 0.6057 0.6188 0.5875 0.5889 1,323,027 -0.02(-4.06%)
Oct 26, 2021 0.6000 0.6248 0.6138 2,383,539 +0.02(+4.23%)
Oct 25, 2021 0.5892 0.6077 0.5800 0.5889 1,672,811 +0.00(+0.34%)
Oct 22, 2021 0.6000 0.5677 0.5869 2,104,580 -0.02(-3.55%)
Oct 21, 2021 0.6105 0.6200 0.6000 0.6085 1,027,671 -0.01(-1.17%)
Oct 20, 2021 0.6192 0.6199 0.6100 0.6157 625,126 -0.00(-0.48%)
Oct 19, 2021 0.6090 0.6200 0.5900 0.6187 1,059,664 +0.01(+2.25%)
Oct 18, 2021 0.6124 0.6124 0.5972 0.6051 1,184,282 +0.00(+0.13%)
Oct 15, 2021 0.6200 0.6200 0.6033 0.6043 1,247,472 -0.02(-2.58%)
Oct 14, 2021 0.6200 0.6300 0.6106 0.6203 695,478 -0.00(-0.27%)
Oct 13, 2021 0.6100 0.6291 0.6034 0.6220 1,094,815 +0.01(+1.97%)
Oct 12, 2021 0.6199 0.6296 0.5910 0.6100 952,540 -0.00(-0.16%)
Oct 11, 2021 0.6101 0.6399 0.6060 0.6110 1,063,234 +0.01(+0.83%)
Oct 08, 2021 0.6043 0.6348 0.5901 0.6060 1,831,511 -0.01(-0.83%)
Oct 07, 2021 0.6200 0.6250 0.6000 0.6111 2,240,703 -0.00(-0.37%)
Oct 06, 2021 0.6800 0.6799 0.5767 0.6134 4,940,011 -0.05(-7.90%)
Oct 05, 2021 0.7300 0.7467 0.6501 0.6660 5,749,453 -0.09(-12.37%)
Oct 04, 2021 0.7300 0.8000 0.7100 0.7600 5,013,006 -0.01(-1.30%)
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.