U.S. Markets open in 7 hrs 31 mins

Aeterna Zentaris Inc. (AEZS)


NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.96+0.05 (+5.49%)
At close: 4:00PM EDT
People also watch
KERXCYCCCTICGALESNSS
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 20170.900.960.890.960.96232,300
Jun 21, 20170.900.940.890.910.91193,700
Jun 20, 20170.960.980.900.920.92208,100
Jun 19, 20170.950.990.940.960.96165,900
Jun 16, 20171.031.040.950.970.97348,900
Jun 15, 20171.011.061.011.021.02157,000
Jun 14, 20171.051.071.021.031.03133,400
Jun 13, 20171.061.101.021.031.03151,400
Jun 12, 20171.081.081.001.041.04321,500
Jun 09, 20171.071.101.061.081.08278,600
Jun 08, 20171.141.141.051.071.07396,300
Jun 07, 20171.101.151.051.091.09863,400
Jun 06, 20171.061.101.011.071.07416,400
Jun 05, 20171.001.081.001.061.06252,100
Jun 02, 20171.061.071.001.031.03207,100
Jun 01, 20171.121.121.031.071.07284,100
May 31, 20171.101.121.001.111.11395,400
May 30, 20171.181.180.991.091.09827,700
May 26, 20170.971.210.951.181.182,853,400
May 25, 20170.920.960.890.960.96307,900
May 24, 20170.870.900.860.890.8981,900
May 23, 20170.860.900.850.880.88176,300
May 22, 20170.860.880.850.860.86113,900
May 19, 20170.820.880.820.860.86106,000
May 18, 20170.890.890.820.850.85149,400
May 17, 20170.860.870.820.850.85150,600
May 16, 20170.870.880.840.880.8889,700
May 15, 20170.860.890.820.850.85137,900
May 12, 20170.850.860.820.840.84129,500
May 11, 20170.830.900.800.850.85246,700
May 10, 20170.850.850.800.840.84251,100
May 09, 20170.900.900.780.840.84556,000
May 08, 20170.880.950.880.900.90273,500
May 05, 20170.950.990.850.890.89499,800
May 04, 20170.991.200.900.940.94646,500
May 03, 20170.851.070.830.990.992,285,300
May 02, 20171.201.240.900.900.903,463,800
May 01, 20171.401.501.301.351.353,742,600
Apr 28, 20173.203.753.103.353.351,137,400
Apr 27, 20173.103.153.003.053.05133,000
Apr 26, 20173.153.203.103.103.10217,000
Apr 25, 20173.103.102.953.103.10186,600
Apr 24, 20172.953.052.903.053.05296,000
Apr 21, 20172.953.002.902.952.9572,000
Apr 20, 20173.003.002.852.952.95120,500
Apr 19, 20172.803.002.783.003.00112,300
Apr 18, 20172.953.002.752.802.80335,600
Apr 17, 20173.003.002.903.003.00163,100
Apr 13, 20173.003.052.952.982.98161,100
Apr 12, 20173.003.042.902.952.95123,300
Apr 11, 20172.903.002.903.003.00124,700
Apr 10, 20173.003.052.902.952.95200,400
Apr 07, 20172.952.952.902.952.95118,000
Apr 06, 20172.953.002.902.902.90124,100
Apr 05, 20173.103.102.952.952.95130,400
Apr 04, 20173.103.103.003.053.05118,300
Apr 03, 20173.003.152.953.003.00229,900
Mar 31, 20173.053.152.953.003.00348,700
Mar 30, 20173.203.252.953.053.05544,400
Mar 29, 20173.003.052.852.902.90201,800
Mar 28, 20173.003.052.952.952.95137,400
Mar 27, 20172.903.052.863.003.00184,400
Mar 24, 20172.752.952.752.902.9095,800
Mar 23, 20172.802.832.702.752.7576,000
Mar 22, 20172.752.902.702.702.70194,300
Mar 21, 20172.952.992.652.802.80233,900
Mar 20, 20173.053.052.882.902.90184,100
Mar 17, 20172.953.002.953.003.0059,000
Mar 16, 20173.053.102.952.952.9597,900
Mar 15, 20172.903.002.853.003.0081,100
Mar 14, 20173.053.052.852.902.90208,500
Mar 13, 20173.053.152.953.003.00138,500
Mar 10, 20173.103.153.003.053.05176,800
Mar 09, 20173.203.203.103.103.10108,100
Mar 08, 20173.203.203.053.103.1073,900
Mar 07, 20173.203.303.003.103.10208,500
Mar 06, 20173.003.102.903.053.05113,700
Mar 03, 20173.103.303.003.003.00137,000
Mar 02, 20173.003.103.003.103.10148,000
Mar 01, 20173.053.103.003.003.00129,000
Feb 28, 20173.003.113.003.053.0595,900
Feb 27, 20173.003.103.003.053.0589,600
Feb 24, 20173.103.103.003.003.00120,600
Feb 23, 20173.053.183.053.153.1592,900
Feb 22, 20173.203.253.053.103.10211,200
Feb 21, 20173.353.353.103.153.15276,700
Feb 17, 20173.453.453.303.353.35113,500
Feb 16, 20173.353.433.303.353.35183,100
Feb 15, 20173.403.403.253.353.35298,200
Feb 14, 20173.403.443.253.303.30272,900
Feb 13, 20173.403.403.203.303.30603,000
Feb 10, 20173.003.102.903.053.05191,000
Feb 09, 20172.802.952.752.952.9595,700
Feb 08, 20172.852.902.752.802.80111,800
Feb 07, 20172.852.902.802.852.85107,400
Feb 06, 20172.902.962.752.852.85279,400
Feb 03, 20173.103.102.952.952.95138,200
Feb 02, 20173.153.153.003.053.0594,600
Feb 01, 20173.053.202.953.103.10450,100
Jan 31, 20173.003.452.853.153.153,069,400
*Close price adjusted for dividends and splits.
Loading more data...