Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Aeterna Zentaris Inc. (AEZS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.1887-0.0021 (-1.10%)
At close: 03:59PM EDT
0.1905 +0.00 (+0.95%)
After hours: 07:56PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.19000.20000.19000.19000.1900259,000
Jun 23, 20220.18000.19000.18000.19000.1900653,600
Jun 22, 20220.18000.19000.18000.18000.1800452,400
Jun 21, 20220.18000.18000.18000.18000.1800458,600
Jun 17, 20220.17000.19000.17000.18000.1800751,600
Jun 16, 20220.17000.18000.16000.17000.1700485,000
Jun 15, 20220.18000.18000.17000.17000.1700405,300
Jun 14, 20220.18000.18000.17000.17000.1700360,400
Jun 13, 20220.19000.19000.17000.18000.1800727,700
Jun 10, 20220.20000.20000.18000.19000.1900395,500
Jun 09, 20220.20000.20000.19000.19000.1900603,700
Jun 08, 20220.19000.20000.18000.20000.20001,086,800
Jun 07, 20220.20000.20000.18000.19000.1900582,100
Jun 06, 20220.19000.20000.19000.19000.1900544,300
Jun 03, 20220.19000.19000.19000.19000.1900549,300
Jun 02, 20220.21000.21000.19000.19000.1900592,300
Jun 01, 20220.21000.21000.20000.21000.2100500,700
May 31, 20220.21000.21000.20000.21000.2100239,500
May 27, 20220.20000.21000.20000.21000.2100366,600
May 26, 20220.20000.21000.20000.21000.2100235,000
May 25, 20220.21000.21000.20000.21000.2100416,900
May 24, 20220.22000.22000.19000.20000.2000493,600
May 23, 20220.21000.22000.21000.21000.2100687,700
May 20, 20220.20000.21000.19000.20000.2000489,600
May 19, 20220.21000.21000.20000.20000.2000545,400
May 18, 20220.20000.22000.19000.20000.20002,325,600
May 17, 20220.18000.20000.18000.19000.19001,312,800
May 16, 20220.25000.25000.18000.19000.19003,989,200
May 13, 20220.24000.25000.23000.25000.2500405,900
May 12, 20220.23000.25000.22000.24000.24001,309,600
May 11, 20220.23000.25000.22000.23000.2300992,100
May 10, 20220.27000.28000.22000.23000.23001,654,000
May 09, 20220.28000.28000.25000.26000.26001,169,900
May 06, 20220.30000.31000.28000.28000.2800387,400
May 05, 20220.30000.31000.28000.29000.2900404,300
May 04, 20220.30000.31000.30000.30000.3000158,400
May 03, 20220.30000.31000.30000.31000.310052,600
May 02, 20220.30000.31000.29000.31000.3100235,300
Apr 29, 20220.29000.31000.29000.30000.3000164,100
Apr 28, 20220.31000.31000.29000.30000.3000421,700
Apr 27, 20220.31000.32000.28000.30000.3000512,500
Apr 26, 20220.31000.33000.30000.31000.3100456,600
Apr 25, 20220.30000.33000.29000.31000.31001,065,200
Apr 22, 20220.31000.32000.30000.31000.3100353,700
Apr 21, 20220.33000.33000.30000.30000.3000489,100
Apr 20, 20220.32000.33000.32000.32000.3200316,500
Apr 19, 20220.31000.33000.31000.32000.3200615,500
Apr 18, 20220.33000.34000.31000.32000.3200349,400
Apr 14, 20220.34000.35000.33000.33000.3300464,500
Apr 13, 20220.35000.35000.34000.34000.3400384,500
Apr 12, 20220.35000.36000.34000.35000.3500340,100
Apr 11, 20220.35000.36000.35000.36000.3600265,900
Apr 08, 20220.35000.36000.35000.35000.3500238,800
Apr 07, 20220.36000.37000.35000.35000.3500164,000
Apr 06, 20220.37000.37000.35000.35000.3500326,700
Apr 05, 20220.39000.39000.37000.37000.3700271,500
Apr 04, 20220.37000.38000.36000.37000.3700198,500
Apr 01, 20220.37000.37000.36000.37000.3700273,200
Mar 31, 20220.37000.37000.37000.37000.3700499,700
Mar 30, 20220.35000.37000.35000.37000.3700459,700
Mar 29, 20220.34000.36000.34000.35000.3500533,600
Mar 28, 20220.37000.38000.35000.36000.3600342,200
Mar 25, 20220.37000.38000.36000.37000.3700435,900
Mar 24, 20220.35000.38000.35000.38000.3800720,000
Mar 23, 20220.36000.36000.35000.35000.3500506,500
Mar 22, 20220.35000.36000.35000.36000.3600449,900
Mar 21, 20220.36000.37000.35000.35000.3500424,200
Mar 18, 20220.36000.37000.34000.36000.3600843,700
Mar 17, 20220.34000.35000.33000.35000.3500441,200
Mar 16, 20220.34000.35000.33000.35000.3500736,500
Mar 15, 20220.33000.35000.33000.34000.3400611,700
Mar 14, 20220.34000.35000.33000.33000.3300304,300
Mar 11, 20220.34000.36000.33000.34000.3400339,700
Mar 10, 20220.35000.36000.34000.35000.3500341,900
Mar 09, 20220.33000.35000.33000.35000.3500341,900
Mar 08, 20220.33000.34000.32000.33000.3300752,700
Mar 07, 20220.35000.35000.32000.33000.3300853,700
Mar 04, 20220.36000.38000.33000.35000.3500506,700
Mar 03, 20220.39000.40000.35000.35000.3500807,800
Mar 02, 20220.37000.38000.36000.38000.38001,061,500
Mar 01, 20220.36000.37000.34000.35000.3500360,600
Feb 28, 20220.36000.36000.34000.36000.3600337,700
Feb 25, 20220.35000.36000.34000.35000.3500274,000
Feb 24, 20220.31000.34000.31000.34000.3400927,000
Feb 23, 20220.36000.37000.34000.35000.3500246,400
Feb 22, 20220.35000.40000.34000.36000.3600665,600
Feb 18, 20220.37000.38000.36000.37000.3700323,200
Feb 17, 20220.39000.40000.38000.38000.3800284,700
Feb 16, 20220.41000.41000.38000.39000.3900313,400
Feb 15, 20220.40000.41000.39000.40000.4000436,600
Feb 14, 20220.40000.41000.38000.39000.3900419,000
Feb 11, 20220.42000.43000.40000.40000.4000707,600
Feb 10, 20220.41000.44000.40000.41000.41001,354,400
Feb 09, 20220.36000.42000.36000.42000.42001,616,300
Feb 08, 20220.37000.37000.35000.36000.3600578,300
Feb 07, 20220.35000.38000.35000.37000.3700700,300
Feb 04, 20220.37000.37000.34000.36000.3600637,800
Feb 03, 20220.35000.36000.33000.35000.3500521,200
Feb 02, 20220.37000.37000.35000.36000.3600525,600
Feb 01, 20220.35000.37000.35000.37000.3700392,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement