Mail

AEZS - Aeterna Zentaris Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 19, 2019	3.0200	3.0900	2.8700	2.9100	2.9100	127,900
Jun 18, 2019	2.9500	3.0500	2.8500	3.0200	3.0200	114,700
Jun 17, 2019	3.0200	3.0400	2.7900	2.9500	2.9500	188,200
Jun 14, 2019	2.7900	3.1100	2.7300	3.0200	3.0200	357,100
Jun 13, 2019	2.3200	2.8300	2.3200	2.7500	2.7500	402,800
Jun 12, 2019	2.1000	2.3300	2.1000	2.3000	2.3000	126,300
Jun 11, 2019	2.0500	2.1500	2.0300	2.1100	2.1100	122,300
Jun 10, 2019	2.0400	2.1700	2.0200	2.0400	2.0400	141,400
Jun 07, 2019	2.4000	2.4000	1.9600	2.0700	2.0700	650,900
Jun 06, 2019	2.8500	2.9000	2.4300	2.4600	2.4600	295,600
Jun 05, 2019	2.6600	2.9900	2.6600	2.8400	2.8400	78,100
Jun 04, 2019	2.8900	2.9300	2.7600	2.8100	2.8100	111,600
Jun 03, 2019	3.0000	3.0000	2.8100	2.8500	2.8500	58,600
May 31, 2019	2.9500	3.0700	2.9000	3.0000	3.0000	100,200
May 30, 2019	3.0400	3.0800	2.9500	2.9600	2.9600	121,800
May 29, 2019	3.1500	3.2200	3.0500	3.0700	3.0700	68,100
May 28, 2019	3.1400	3.2200	3.1000	3.1500	3.1500	63,800
May 24, 2019	3.2100	3.2400	3.1000	3.1400	3.1400	59,500
May 23, 2019	3.1300	3.2800	3.1300	3.1900	3.1900	66,700
May 22, 2019	3.2100	3.2300	3.1200	3.1500	3.1500	46,800
May 21, 2019	3.1800	3.3600	3.1600	3.2200	3.2200	105,900
May 20, 2019	3.1900	3.2400	3.1200	3.1800	3.1800	66,700
May 17, 2019	3.3000	3.3000	3.0600	3.1700	3.1700	179,700
May 16, 2019	3.3500	3.4800	3.2700	3.3000	3.3000	81,300
May 15, 2019	3.1600	3.4100	3.1600	3.3200	3.3200	155,600
May 14, 2019	3.0700	3.2400	2.9300	3.1500	3.1500	151,100
May 13, 2019	3.1600	3.1700	2.9600	3.0300	3.0300	188,100
May 10, 2019	3.1300	3.2300	3.1000	3.1900	3.1900	114,600
May 09, 2019	3.3500	3.4100	3.1300	3.1700	3.1700	191,700
May 08, 2019	3.6000	3.7100	3.2900	3.3700	3.3700	411,900
May 07, 2019	3.7500	3.8700	3.7500	3.8000	3.8000	89,600
May 06, 2019	3.6800	3.7800	3.5800	3.7800	3.7800	129,800
May 03, 2019	3.5100	3.7300	3.4700	3.7000	3.7000	125,000
May 02, 2019	3.6700	3.6700	3.3800	3.4900	3.4900	244,000
May 01, 2019	3.9600	3.9700	3.6200	3.6200	3.6200	329,500
Apr 30, 2019	4.0900	4.1000	3.9200	3.9800	3.9800	94,400
Apr 29, 2019	4.1500	4.2200	4.0200	4.1300	4.1300	110,100
Apr 26, 2019	3.9100	4.0300	3.9100	4.0200	4.0200	93,300
Apr 25, 2019	3.8700	4.0800	3.8700	3.9000	3.9000	217,200
Apr 24, 2019	4.0500	4.1000	3.8200	3.8500	3.8500	179,900
Apr 23, 2019	3.9300	4.0900	3.9200	4.0200	4.0200	297,700
Apr 22, 2019	4.2500	4.3500	3.8800	3.9700	3.9700	457,300
Apr 18, 2019	4.3400	4.3800	4.2100	4.2500	4.2500	139,200
Apr 17, 2019	4.3400	4.4000	4.1200	4.3100	4.3100	293,600
Apr 16, 2019	4.4500	4.5700	4.3100	4.3500	4.3500	197,400
Apr 15, 2019	4.6100	4.7200	4.2400	4.4800	4.4800	436,000
Apr 12, 2019	4.6000	4.7900	4.6000	4.6300	4.6300	171,900
Apr 11, 2019	5.1500	5.1700	4.5400	4.6000	4.6000	621,500
Apr 10, 2019	5.2100	5.3400	5.1500	5.1800	5.1800	164,900
Apr 09, 2019	5.4000	5.4300	5.1100	5.2100	5.2100	226,700
Apr 08, 2019	5.3800	5.4900	5.3000	5.4000	5.4000	224,600
Apr 05, 2019	5.4800	5.5700	5.3500	5.4300	5.4300	318,600
Apr 04, 2019	5.1000	5.4800	5.0400	5.4300	5.4300	412,200
Apr 03, 2019	5.2800	5.3800	5.0500	5.1500	5.1500	359,700
Apr 02, 2019	5.1400	5.2900	4.6800	5.1900	5.1900	648,600
Apr 01, 2019	4.7100	5.2000	4.6600	5.1000	5.1000	871,700
Mar 29, 2019	4.1500	4.7100	4.1500	4.6500	4.6500	786,300
Mar 28, 2019	4.0700	4.1500	4.0700	4.1300	4.1300	42,900
Mar 27, 2019	4.0900	4.1800	4.0000	4.0600	4.0600	213,000
Mar 26, 2019	4.2300	4.2300	4.0700	4.1500	4.1500	232,800
Mar 25, 2019	4.1300	4.2800	4.0000	4.1900	4.1900	217,700
Mar 22, 2019	4.2300	4.2500	3.9700	4.1400	4.1400	204,500
Mar 21, 2019	4.2300	4.3300	4.1600	4.2700	4.2700	278,400
Mar 20, 2019	4.2200	4.2500	4.1500	4.2100	4.2100	206,200
Mar 19, 2019	4.0200	4.2300	4.0200	4.2200	4.2200	372,400
Mar 18, 2019	3.9900	4.1300	3.8900	4.0000	4.0000	287,500
Mar 15, 2019	3.9800	3.9800	3.8100	3.9600	3.9600	209,100
Mar 14, 2019	3.9600	4.0200	3.9400	3.9800	3.9800	147,200
Mar 13, 2019	3.7600	4.0400	3.7500	4.0000	4.0000	452,400
Mar 12, 2019	3.6800	3.7000	3.6000	3.6900	3.6900	244,200
Mar 11, 2019	3.6700	3.7500	3.6000	3.6700	3.6700	107,200
Mar 08, 2019	3.5000	3.7200	3.5000	3.6500	3.6500	148,000
Mar 07, 2019	3.5000	3.7000	3.5000	3.6100	3.6100	154,300
Mar 06, 2019	3.7900	3.8100	3.5300	3.6000	3.6000	265,700
Mar 05, 2019	3.6800	3.9100	3.6600	3.8600	3.8600	258,100
Mar 04, 2019	3.9600	4.0200	3.6100	3.7800	3.7800	423,500
Mar 01, 2019	4.0100	4.0400	3.9000	4.0000	4.0000	246,000
Feb 28, 2019	3.9800	4.1400	3.9100	3.9700	3.9700	164,400
Feb 27, 2019	4.0000	4.1100	3.9500	3.9700	3.9700	141,500
Feb 26, 2019	4.1500	4.1900	3.9000	4.0000	4.0000	385,200
Feb 25, 2019	4.1000	4.3900	4.0700	4.1800	4.1800	267,200
Feb 22, 2019	4.0600	4.2800	4.0100	4.1300	4.1300	189,200
Feb 21, 2019	4.0300	4.0800	3.9900	4.0300	4.0300	113,000
Feb 20, 2019	4.0500	4.1200	3.9900	4.0500	4.0500	181,500
Feb 19, 2019	3.9900	4.1500	3.9300	4.0800	4.0800	281,700
Feb 15, 2019	4.0500	4.0600	3.9000	3.9300	3.9300	160,400
Feb 14, 2019	4.0900	4.0900	4.0000	4.0400	4.0400	101,000
Feb 13, 2019	4.1000	4.1700	3.8300	4.0700	4.0700	353,700
Feb 12, 2019	4.1900	4.1900	4.0500	4.1500	4.1500	241,200
Feb 11, 2019	4.1300	4.2500	4.1000	4.2000	4.2000	158,300
Feb 08, 2019	4.2000	4.2000	4.0300	4.1500	4.1500	131,600
Feb 07, 2019	4.0900	4.2300	3.9100	4.1800	4.1800	264,000
Feb 06, 2019	4.0900	4.1500	4.0000	4.1000	4.1000	195,600
Feb 05, 2019	4.2900	4.3400	4.0000	4.1200	4.1200	473,200
Feb 04, 2019	3.9600	4.2500	3.9100	4.2200	4.2200	652,900
Feb 01, 2019	3.8600	4.0500	3.8600	3.9600	3.9600	346,100
Jan 31, 2019	3.9100	3.9500	3.7500	3.8300	3.8300	227,000
Jan 30, 2019	3.9900	3.9900	3.8100	3.9400	3.9400	223,200
Jan 29, 2019	3.9000	3.9800	3.8500	3.9500	3.9500	262,200
Jan 28, 2019	3.6500	3.8800	3.5900	3.8500	3.8500	316,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...