AEZS - Aeterna Zentaris Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 20232.83002.92002.78002.92002.92007,400
Jun 05, 20232.78002.91002.78002.83002.830011,300
Jun 02, 20232.75002.76002.51002.75002.750057,400
Jun 01, 20232.77002.85002.76002.78002.78003,500
May 31, 20232.82002.82002.75002.78002.78009,200
May 30, 20232.78002.83002.76002.78002.78004,300
May 26, 20232.78002.89002.78002.81002.81005,000
May 25, 20233.03003.03002.80002.89002.89008,000
May 24, 20233.06003.06003.02003.03003.03002,700
May 23, 20233.01003.15003.01003.04003.040022,000
May 22, 20232.92003.01002.84002.99002.99005,100
May 19, 20232.82002.99002.82002.96002.96009,200
May 18, 20232.78002.96002.74002.85002.85006,800
May 17, 20232.70002.83002.50002.78002.780011,800
May 16, 20232.91002.99002.70002.76002.760016,400
May 15, 20232.90003.00002.90002.98002.98004,000
May 12, 20233.05003.07002.92002.92002.920010,700
May 11, 20232.99003.03002.98003.00003.00005,100
May 10, 20233.02003.18003.02003.06003.06005,000
May 09, 20233.03003.12002.89003.10003.10003,900
May 08, 20233.29003.30003.12003.12003.120013,300
May 05, 20233.07003.20002.99003.13003.130013,900
May 04, 20232.82003.05002.82002.99002.990027,900
May 03, 20232.85002.87002.84002.86002.86004,500
May 02, 20233.13003.13002.71002.83002.830024,400
May 01, 20233.13003.23003.10003.10003.100010,500
Apr 28, 20233.38003.38003.15003.15003.150019,000
Apr 27, 20233.22003.25003.20003.21003.210011,400
Apr 26, 20233.20003.28003.20003.22003.220018,700
Apr 25, 20233.20003.30003.20003.23003.230019,000
Apr 24, 20233.12003.26003.01003.20003.200021,900
Apr 21, 20233.01003.15002.97003.09003.090015,600
Apr 20, 20233.15003.15003.01003.01003.010011,000
Apr 19, 20233.08003.15003.06003.15003.15007,600
Apr 18, 20232.71003.14002.70003.10003.100064,700
Apr 17, 20232.59002.78002.59002.75002.750029,300
Apr 14, 20232.70002.70002.59002.62002.62004,800
Apr 13, 20232.65002.65002.59002.64002.64002,300
Apr 12, 20232.70002.70002.60002.61002.610027,400
Apr 11, 20232.68002.68002.56002.64002.640013,200
Apr 10, 20232.42002.67002.42002.55002.550034,700
Apr 06, 20232.50002.57002.32002.45002.450017,300
Apr 05, 20232.48002.62002.42002.45002.450020,000
Apr 04, 20232.50002.64002.39002.57002.570031,800
Apr 03, 20232.63002.65002.48002.50002.500021,100
Mar 31, 20232.69002.71002.49002.62002.620025,800
Mar 30, 20232.73002.75002.61002.68002.68007,800
Mar 29, 20232.68002.78002.67002.71002.71003,500
Mar 28, 20232.62002.77002.60002.66002.660019,700
Mar 27, 20232.60002.64002.60002.63002.63004,700
Mar 24, 20232.67002.72002.61002.64002.64005,700
Mar 23, 20232.68002.78002.62002.72002.72007,300
Mar 22, 20232.63002.69002.62002.65002.65006,500
Mar 21, 20232.60002.80002.55002.66002.660044,700
Mar 20, 20232.69002.74002.60002.63002.630023,200
Mar 17, 20232.73002.74002.70002.72002.72004,600
Mar 16, 20232.69002.80002.69002.75002.75009,100
Mar 15, 20232.61002.80002.61002.67002.670017,300
Mar 14, 20232.67002.78002.66002.70002.700017,300
Mar 13, 20232.75002.75002.54002.61002.610017,300
Mar 10, 20232.92002.97002.70002.70002.700029,100
Mar 09, 20233.27003.31002.90002.92002.920041,000
Mar 08, 20233.35003.40003.16003.19003.190022,900
Mar 07, 20233.29003.37003.29003.31003.31003,200
Mar 06, 20233.33003.41003.33003.41003.410029,400
Mar 03, 20233.22003.45003.22003.36003.36006,000
Mar 02, 20233.27003.29003.17003.22003.220019,800
Mar 01, 20233.30003.32003.24003.26003.260014,900
Feb 28, 20233.28003.34003.23003.25003.25007,900
Feb 27, 20233.30003.39003.25003.33003.33008,500
Feb 24, 20233.28003.36003.28003.33003.33003,000
Feb 23, 20233.38003.45003.34003.34003.340014,300
Feb 22, 20233.44003.45003.39003.40003.40004,500
Feb 21, 20233.60003.66003.38003.46003.460024,200
Feb 17, 20233.51003.69003.51003.65003.65007,400
Feb 16, 20233.42003.58003.42003.55003.550019,800
Feb 15, 20233.42003.52003.42003.50003.50003,400
Feb 14, 20233.46003.53003.45003.45003.450023,200
Feb 13, 20233.54003.62003.47003.54003.540010,000
Feb 10, 20233.52003.52003.40003.43003.43007,800
Feb 09, 20233.68003.71003.54003.54003.54006,300
Feb 08, 20233.79003.79003.68003.70003.70006,700
Feb 07, 20233.79003.79003.75003.75003.75003,700
Feb 06, 20233.75003.82003.73003.74003.740022,800
Feb 03, 20233.72003.87003.72003.82003.82006,700
Feb 02, 20233.72003.90003.72003.72003.720019,700
Feb 01, 20233.76003.88003.74003.76003.76008,300
Jan 31, 20233.88003.94003.82003.83003.830010,700
Jan 30, 20233.71003.88003.71003.88003.880010,400
Jan 27, 20233.74003.80003.72003.73003.73009,800
Jan 26, 20233.74003.84003.66003.69003.690015,900
Jan 25, 20233.68003.85003.68003.74003.740013,700
Jan 24, 20233.81003.90003.72003.72003.72006,900
Jan 23, 20233.84003.86003.79003.84003.840012,700
Jan 20, 20233.84003.89003.78003.86003.860017,100
Jan 19, 20233.82003.89003.82003.87003.87008,000
Jan 18, 20233.82003.94003.77003.89003.890039,600
Jan 17, 20233.93003.93003.71003.75003.750020,900
Jan 13, 20233.70003.82003.70003.75003.750013,800
Jan 12, 20233.48003.72003.48003.66003.660014,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...