Aeterna Zentaris Inc. (AEZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

1.0400-0.0700 (-6.31%)

At close: 4:00PM EST

1.0200 -0.02 (-1.92%)
After hours: 5:15PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 03, 2021	1.1100	1.1101	1.0200	1.0400	1.0400	6,294,989
Mar 02, 2021	1.1600	1.1800	1.1100	1.1100	1.1100	4,795,200
Mar 01, 2021	1.2100	1.2500	1.1300	1.1500	1.1500	8,495,100
Feb 26, 2021	1.1000	1.2400	1.0600	1.1700	1.1700	9,022,300
Feb 25, 2021	1.2100	1.2200	1.0800	1.1200	1.1200	9,797,300
Feb 24, 2021	1.2200	1.2900	1.1900	1.2000	1.2000	8,431,500
Feb 23, 2021	1.1700	1.2700	1.0500	1.1700	1.1700	15,389,900
Feb 22, 2021	1.4300	1.4700	1.3500	1.3500	1.3500	10,289,700
Feb 19, 2021	1.4500	1.5500	1.4000	1.4800	1.4800	13,710,600
Feb 18, 2021	1.5200	1.5300	1.3600	1.4000	1.4000	16,278,900
Feb 17, 2021	1.5500	1.5600	1.4800	1.5500	1.5500	37,783,700
Feb 16, 2021	1.9300	2.0000	1.8000	1.8100	1.8100	11,549,500
Feb 12, 2021	1.8500	1.9000	1.7500	1.9000	1.9000	9,883,900
Feb 11, 2021	1.9600	2.0800	1.8100	1.9100	1.9100	17,359,700
Feb 10, 2021	2.2500	2.2700	1.6800	1.9100	1.9100	40,708,800
Feb 09, 2021	2.7300	2.8500	1.9800	2.2000	2.2000	78,501,800
Feb 08, 2021	1.1800	3.6200	1.1800	3.3400	3.3400	218,652,200
Feb 05, 2021	1.0900	1.1800	1.0300	1.1100	1.1100	17,041,700
Feb 04, 2021	0.9500	1.1000	0.9500	1.0800	1.0800	21,037,600
Feb 03, 2021	0.9600	1.0200	0.9300	0.9500	0.9500	19,712,600
Feb 02, 2021	0.9900	1.1900	0.8900	1.0000	1.0000	150,217,500
Feb 01, 2021	0.6900	0.7200	0.6600	0.7000	0.7000	7,597,100
Jan 29, 2021	0.7000	0.7300	0.6600	0.6900	0.6900	9,252,700
Jan 28, 2021	0.8100	0.8200	0.6600	0.7300	0.7300	23,042,600
Jan 27, 2021	0.8400	0.8500	0.6800	0.7500	0.7500	37,001,100
Jan 26, 2021	0.6800	0.6900	0.6500	0.6800	0.6800	14,402,600
Jan 25, 2021	0.7200	0.7300	0.6400	0.6600	0.6600	10,556,800
Jan 22, 2021	0.7400	0.7600	0.6900	0.7100	0.7100	11,539,000
Jan 21, 2021	0.7400	0.8100	0.7100	0.7700	0.7700	11,494,600
Jan 20, 2021	0.7300	0.8200	0.7000	0.7200	0.7200	15,143,700
Jan 19, 2021	0.6900	0.7400	0.6700	0.6900	0.6900	14,042,200
Jan 15, 2021	0.6800	0.6900	0.6100	0.6400	0.6400	5,905,500
Jan 14, 2021	0.6600	0.7200	0.6500	0.6800	0.6800	8,398,600
Jan 13, 2021	0.7000	0.7400	0.6200	0.6900	0.6900	12,472,100
Jan 12, 2021	0.6500	0.6800	0.6000	0.6700	0.6700	9,747,400
Jan 11, 2021	0.5700	0.7400	0.5600	0.6500	0.6500	22,919,400
Jan 08, 2021	0.5500	0.5600	0.5100	0.5400	0.5400	4,297,200
Jan 07, 2021	0.5700	0.5700	0.5300	0.5500	0.5500	5,267,900
Jan 06, 2021	0.5000	0.6300	0.4900	0.5600	0.5600	18,501,900
Jan 05, 2021	0.5100	0.5300	0.4800	0.5200	0.5200	7,306,900
Jan 04, 2021	0.4200	0.5200	0.4200	0.5100	0.5100	12,361,200
Dec 31, 2020	0.4200	0.4300	0.4000	0.4300	0.4300	2,308,300
Dec 30, 2020	0.4100	0.4300	0.4000	0.4300	0.4300	2,311,100
Dec 29, 2020	0.4300	0.4300	0.3900	0.4000	0.4000	2,545,300
Dec 28, 2020	0.4300	0.4500	0.4100	0.4300	0.4300	3,598,000
Dec 24, 2020	0.4300	0.4400	0.3900	0.4100	0.4100	4,077,500
Dec 23, 2020	0.3900	0.4400	0.3800	0.4100	0.4100	8,700,700
Dec 22, 2020	0.3800	0.3900	0.3600	0.3800	0.3800	4,619,200
Dec 21, 2020	0.3900	0.3900	0.3700	0.3800	0.3800	953,100
Dec 18, 2020	0.4000	0.4000	0.3700	0.3800	0.3800	998,600
Dec 17, 2020	0.3800	0.3800	0.3700	0.3800	0.3800	674,300
Dec 16, 2020	0.4000	0.4000	0.3700	0.3800	0.3800	782,700
Dec 15, 2020	0.3700	0.3900	0.3700	0.3800	0.3800	1,085,100
Dec 14, 2020	0.3800	0.3900	0.3600	0.3700	0.3700	1,591,200
Dec 11, 2020	0.3800	0.4000	0.3800	0.3800	0.3800	1,014,200
Dec 10, 2020	0.3900	0.4000	0.3700	0.4000	0.4000	1,863,100
Dec 09, 2020	0.4200	0.4200	0.3700	0.3900	0.3900	2,665,700
Dec 08, 2020	0.3900	0.4200	0.3800	0.4100	0.4100	3,127,000
Dec 07, 2020	0.4200	0.4300	0.3500	0.3800	0.3800	7,091,700
Dec 04, 2020	0.4300	0.4400	0.4200	0.4200	0.4200	3,097,000
Dec 03, 2020	0.4400	0.4500	0.4100	0.4200	0.4200	3,411,600
Dec 02, 2020	0.4000	0.4500	0.4000	0.4400	0.4400	6,967,300
Dec 01, 2020	0.4000	0.4100	0.3900	0.4000	0.4000	1,632,400
Nov 30, 2020	0.4200	0.4200	0.3900	0.4000	0.4000	1,491,100
Nov 27, 2020	0.3900	0.4200	0.3900	0.4100	0.4100	1,148,100
Nov 25, 2020	0.3900	0.4100	0.3900	0.3900	0.3900	981,400
Nov 24, 2020	0.4000	0.4200	0.3800	0.4100	0.4100	2,077,300
Nov 23, 2020	0.4200	0.4300	0.3700	0.4200	0.4200	9,032,700
Nov 20, 2020	0.3400	0.4400	0.3300	0.4200	0.4200	25,647,400
Nov 19, 2020	0.3300	0.3400	0.3300	0.3400	0.3400	795,400
Nov 18, 2020	0.3500	0.3500	0.3200	0.3300	0.3300	818,800
Nov 17, 2020	0.3500	0.3500	0.3200	0.3400	0.3400	1,114,200
Nov 16, 2020	0.3600	0.3600	0.3400	0.3500	0.3500	2,194,700
Nov 13, 2020	0.3600	0.3700	0.3400	0.3500	0.3500	1,216,500
Nov 12, 2020	0.3200	0.3700	0.3200	0.3600	0.3600	2,462,200
Nov 11, 2020	0.3000	0.3200	0.3000	0.3200	0.3200	821,900
Nov 10, 2020	0.3100	0.3100	0.2900	0.3100	0.3100	629,700
Nov 09, 2020	0.3100	0.3200	0.2900	0.3000	0.3000	1,135,400
Nov 06, 2020	0.3100	0.3200	0.3000	0.3100	0.3100	1,305,000
Nov 05, 2020	0.3200	0.3200	0.3000	0.3200	0.3200	304,800
Nov 04, 2020	0.3200	0.3300	0.3100	0.3200	0.3200	493,000
Nov 03, 2020	0.3000	0.3200	0.3000	0.3200	0.3200	642,600
Nov 02, 2020	0.3200	0.3200	0.2900	0.3000	0.3000	1,085,300
Oct 30, 2020	0.3300	0.3300	0.3000	0.3100	0.3100	2,069,200
Oct 29, 2020	0.3400	0.3400	0.3300	0.3300	0.3300	888,700
Oct 28, 2020	0.3400	0.3400	0.3300	0.3300	0.3300	930,000
Oct 27, 2020	0.3500	0.3600	0.3400	0.3500	0.3500	604,800
Oct 26, 2020	0.3700	0.3800	0.3500	0.3500	0.3500	1,687,200
Oct 23, 2020	0.3500	0.3600	0.3500	0.3600	0.3600	520,100
Oct 22, 2020	0.3500	0.3600	0.3400	0.3500	0.3500	809,700
Oct 21, 2020	0.3500	0.3600	0.3400	0.3600	0.3600	1,197,600
Oct 20, 2020	0.3600	0.3600	0.3500	0.3600	0.3600	599,200
Oct 19, 2020	0.3700	0.3700	0.3600	0.3600	0.3600	632,700
Oct 16, 2020	0.3700	0.3800	0.3700	0.3700	0.3700	824,400
Oct 15, 2020	0.3700	0.3800	0.3700	0.3700	0.3700	903,900
Oct 14, 2020	0.3700	0.3900	0.3700	0.3900	0.3900	888,900
Oct 13, 2020	0.3700	0.3800	0.3600	0.3800	0.3800	669,100
Oct 12, 2020	0.3900	0.3900	0.3600	0.3700	0.3700	1,036,100
Oct 09, 2020	0.3900	0.4000	0.3800	0.3900	0.3900	528,400
Oct 08, 2020	0.3900	0.3900	0.3700	0.3800	0.3800	1,069,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,819.72-50.57(-1.31%)

Dow 3031,270.09-121.43(-0.39%)

Nasdaq12,997.75-361.04(-2.70%)

Aeterna Zentaris Inc. (AEZS)

S&P 500
3,819.72
-50.57(-1.31%)

Dow 30
31,270.09
-121.43(-0.39%)

Nasdaq
12,997.75
-361.04(-2.70%)