U.S. markets open in 7 hours 25 minutes

Aeterna Zentaris Inc. (AEZS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9417-0.1583 (-14.39%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20211.09001.10000.93000.94000.94007,158,500
Apr 09, 20211.09001.11001.07001.10001.10001,793,100
Apr 08, 20211.07001.11001.07001.09001.09002,605,000
Apr 07, 20211.10001.14001.07001.12001.12003,394,400
Apr 06, 20211.11001.15001.06001.11001.11003,071,200
Apr 05, 20211.13001.16001.11001.11001.11003,632,600
Apr 01, 20211.17001.17001.11001.12001.12003,125,800
Mar 31, 20211.13001.17001.10001.14001.14002,730,600
Mar 30, 20211.10001.14001.05001.13001.13004,351,300
Mar 29, 20211.20001.25001.10001.11001.11006,865,900
Mar 26, 20211.15001.42001.13001.23001.230033,471,600
Mar 25, 20211.10001.20001.07001.17001.17005,138,500
Mar 24, 20211.19001.26001.07001.10001.10006,179,200
Mar 23, 20211.28001.30001.17001.18001.18005,612,400
Mar 22, 20211.34001.36001.26001.28001.28005,069,200
Mar 19, 20211.26001.38001.20001.33001.33006,488,800
Mar 18, 20211.32001.40001.24001.25001.25007,181,400
Mar 17, 20211.29001.40001.26001.35001.35008,045,300
Mar 16, 20211.52001.58001.31001.38001.380023,456,800
Mar 15, 20211.36001.74001.30001.51001.5100108,946,800
Mar 12, 20211.14001.24001.12001.18001.18007,732,400
Mar 11, 20211.10001.29001.04001.24001.240023,644,100
Mar 10, 20211.09001.10001.00001.01001.01006,946,800
Mar 09, 20211.15001.16001.04001.05001.05008,863,100
Mar 08, 20210.96001.16000.94001.06001.060011,956,100
Mar 05, 20210.95000.96000.78000.92000.92009,209,500
Mar 04, 20211.01001.07000.90000.94000.94008,764,000
Mar 03, 20211.11001.11001.02001.04001.04006,447,400
Mar 02, 20211.16001.18001.11001.11001.11004,795,200
Mar 01, 20211.21001.25001.13001.15001.15008,495,100
Feb 26, 20211.10001.24001.06001.17001.17009,022,300
Feb 25, 20211.21001.22001.08001.12001.12009,797,300
Feb 24, 20211.22001.29001.19001.20001.20008,431,500
Feb 23, 20211.17001.27001.05001.17001.170015,389,900
Feb 22, 20211.43001.47001.35001.35001.350010,289,700
Feb 19, 20211.45001.55001.40001.48001.480013,710,600
Feb 18, 20211.52001.53001.36001.40001.400016,278,900
Feb 17, 20211.55001.56001.48001.55001.550037,783,700
Feb 16, 20211.93002.00001.80001.81001.810011,549,500
Feb 12, 20211.85001.90001.75001.90001.90009,883,900
Feb 11, 20211.96002.08001.81001.91001.910017,359,700
Feb 10, 20212.25002.27001.68001.91001.910040,708,800
Feb 09, 20212.73002.85001.98002.20002.200078,501,800
Feb 08, 20211.18003.62001.18003.34003.3400218,652,200
Feb 05, 20211.09001.18001.03001.11001.110017,041,700
Feb 04, 20210.95001.10000.95001.08001.080021,037,600
Feb 03, 20210.96001.02000.93000.95000.950019,712,600
Feb 02, 20210.99001.19000.89001.00001.0000150,217,500
Feb 01, 20210.69000.72000.66000.70000.70007,597,100
Jan 29, 20210.70000.73000.66000.69000.69009,252,700
Jan 28, 20210.81000.82000.66000.73000.730023,042,600
Jan 27, 20210.84000.85000.68000.75000.750037,001,100
Jan 26, 20210.68000.69000.65000.68000.680014,402,600
Jan 25, 20210.72000.73000.64000.66000.660010,556,800
Jan 22, 20210.74000.76000.69000.71000.710011,539,000
Jan 21, 20210.74000.81000.71000.77000.770011,494,600
Jan 20, 20210.73000.82000.70000.72000.720015,143,700
Jan 19, 20210.69000.74000.67000.69000.690014,042,200
Jan 15, 20210.68000.69000.61000.64000.64005,905,500
Jan 14, 20210.66000.72000.65000.68000.68008,398,600
Jan 13, 20210.70000.74000.62000.69000.690012,472,100
Jan 12, 20210.65000.68000.60000.67000.67009,747,400
Jan 11, 20210.57000.74000.56000.65000.650022,919,400
Jan 08, 20210.55000.56000.51000.54000.54004,297,200
Jan 07, 20210.57000.57000.53000.55000.55005,267,900
Jan 06, 20210.50000.63000.49000.56000.560018,501,900
Jan 05, 20210.51000.53000.48000.52000.52007,306,900
Jan 04, 20210.42000.52000.42000.51000.510012,361,200
Dec 31, 20200.42000.43000.40000.43000.43002,308,300
Dec 30, 20200.41000.43000.40000.43000.43002,311,100
Dec 29, 20200.43000.43000.39000.40000.40002,545,300
Dec 28, 20200.43000.45000.41000.43000.43003,598,000
Dec 24, 20200.43000.44000.39000.41000.41004,077,500
Dec 23, 20200.39000.44000.38000.41000.41008,700,700
Dec 22, 20200.38000.39000.36000.38000.38004,619,200
Dec 21, 20200.39000.39000.37000.38000.3800953,100
Dec 18, 20200.40000.40000.37000.38000.3800998,600
Dec 17, 20200.38000.38000.37000.38000.3800674,300
Dec 16, 20200.40000.40000.37000.38000.3800782,700
Dec 15, 20200.37000.39000.37000.38000.38001,085,100
Dec 14, 20200.38000.39000.36000.37000.37001,591,200
Dec 11, 20200.38000.40000.38000.38000.38001,014,200
Dec 10, 20200.39000.40000.37000.40000.40001,863,100
Dec 09, 20200.42000.42000.37000.39000.39002,665,700
Dec 08, 20200.39000.42000.38000.41000.41003,127,000
Dec 07, 20200.42000.43000.35000.38000.38007,091,700
Dec 04, 20200.43000.44000.42000.42000.42003,097,000
Dec 03, 20200.44000.45000.41000.42000.42003,411,600
Dec 02, 20200.40000.45000.40000.44000.44006,967,300
Dec 01, 20200.40000.41000.39000.40000.40001,632,400
Nov 30, 20200.42000.42000.39000.40000.40001,491,100
Nov 27, 20200.39000.42000.39000.41000.41001,148,100
Nov 25, 20200.39000.41000.39000.39000.3900981,400
Nov 24, 20200.40000.42000.38000.41000.41002,077,300
Nov 23, 20200.42000.43000.37000.42000.42009,032,700
Nov 20, 20200.34000.44000.33000.42000.420025,647,400
Nov 19, 20200.33000.34000.33000.34000.3400795,400
Nov 18, 20200.35000.35000.32000.33000.3300818,800
Nov 17, 20200.35000.35000.32000.34000.34001,114,200
Nov 16, 20200.36000.36000.34000.35000.35002,194,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...