AEZS - Aeterna Zentaris Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20192.19002.20002.10002.10002.100066,000
Aug 15, 20192.18002.21002.12002.15002.150036,600
Aug 14, 20192.29002.29002.02002.15002.1500186,400
Aug 13, 20192.25002.49002.25002.49002.490046,400
Aug 12, 20192.41002.50002.24002.24002.240046,500
Aug 09, 20192.50002.50002.35002.39002.390023,400
Aug 08, 20192.48002.51002.42002.51002.510033,000
Aug 07, 20192.42002.48002.35002.44002.440034,100
Aug 06, 20192.13002.49002.13002.47002.4700151,400
Aug 05, 20192.28002.29002.03002.10002.1000157,400
Aug 02, 20192.33002.37002.26002.35002.3500111,000
Aug 01, 20192.50002.50002.30002.37002.3700145,800
Jul 31, 20192.50002.50002.45002.50002.500038,900
Jul 30, 20192.45002.55002.45002.51002.510047,500
Jul 29, 20192.46002.52002.38002.52002.520039,900
Jul 26, 20192.37002.49002.37002.47002.470076,800
Jul 25, 20192.38002.46002.36002.39002.390036,300
Jul 24, 20192.40002.47002.31002.42002.420065,800
Jul 23, 20192.52002.54002.42002.43002.430054,100
Jul 22, 20192.52002.58002.47002.53002.530058,800
Jul 19, 20192.56002.68002.48002.50002.5000102,200
Jul 18, 20192.53002.60002.29002.54002.5400130,900
Jul 17, 20192.56002.65002.52002.53002.5300127,300
Jul 16, 20192.72002.72002.60002.60002.600053,600
Jul 15, 20192.81002.81002.65002.68002.680057,700
Jul 12, 20192.66002.83002.66002.81002.810079,300
Jul 11, 20192.74002.78002.60002.62002.620048,800
Jul 10, 20192.73002.83002.73002.74002.740047,700
Jul 09, 20192.65002.77002.65002.73002.730065,300
Jul 08, 20192.88002.89002.70002.70002.700075,400
Jul 05, 20192.86002.96002.83002.90002.900075,800
Jul 03, 20193.00003.00002.83002.85002.850046,000
Jul 02, 20192.97003.02002.92002.96002.960072,300
Jul 01, 20192.99003.06002.94002.97002.9700115,300
Jun 28, 20192.84002.95002.81002.95002.9500117,700
Jun 27, 20192.67002.87002.66002.83002.8300101,200
Jun 26, 20192.69002.70002.63002.67002.670035,500
Jun 25, 20192.69002.82002.66002.68002.680071,000
Jun 24, 20192.67002.72002.66002.69002.690073,800
Jun 21, 20192.66002.70002.56002.70002.700065,100
Jun 20, 20192.96002.96002.66002.70002.7000119,300
Jun 19, 20193.02003.09002.87002.91002.9100127,900
Jun 18, 20192.95003.05002.85003.02003.0200114,700
Jun 17, 20193.02003.04002.79002.95002.9500188,200
Jun 14, 20192.79003.11002.73003.02003.0200357,100
Jun 13, 20192.32002.83002.32002.75002.7500402,800
Jun 12, 20192.10002.33002.10002.30002.3000126,300
Jun 11, 20192.05002.15002.03002.11002.1100122,300
Jun 10, 20192.04002.17002.02002.04002.0400141,400
Jun 07, 20192.40002.40001.96002.07002.0700650,900
Jun 06, 20192.85002.90002.43002.46002.4600295,600
Jun 05, 20192.66002.99002.66002.84002.840078,100
Jun 04, 20192.89002.93002.76002.81002.8100111,600
Jun 03, 20193.00003.00002.81002.85002.850058,600
May 31, 20192.95003.07002.90003.00003.0000100,200
May 30, 20193.04003.08002.95002.96002.9600121,800
May 29, 20193.15003.22003.05003.07003.070068,100
May 28, 20193.14003.22003.10003.15003.150063,800
May 24, 20193.21003.24003.10003.14003.140059,500
May 23, 20193.13003.28003.13003.19003.190066,700
May 22, 20193.21003.23003.12003.15003.150046,800
May 21, 20193.18003.36003.16003.22003.2200105,900
May 20, 20193.19003.24003.12003.18003.180066,700
May 17, 20193.30003.30003.06003.17003.1700179,700
May 16, 20193.35003.48003.27003.30003.300081,300
May 15, 20193.16003.41003.16003.32003.3200155,600
May 14, 20193.07003.24002.93003.15003.1500151,100
May 13, 20193.16003.17002.96003.03003.0300188,100
May 10, 20193.13003.23003.10003.19003.1900114,600
May 09, 20193.35003.41003.13003.17003.1700191,700
May 08, 20193.60003.71003.29003.37003.3700411,900
May 07, 20193.75003.87003.75003.80003.800089,600
May 06, 20193.68003.78003.58003.78003.7800129,800
May 03, 20193.51003.73003.47003.70003.7000125,000
May 02, 20193.67003.67003.38003.49003.4900244,000
May 01, 20193.96003.97003.62003.62003.6200329,500
Apr 30, 20194.09004.10003.92003.98003.980094,400
Apr 29, 20194.15004.22004.02004.13004.1300110,100
Apr 26, 20193.91004.03003.91004.02004.020093,300
Apr 25, 20193.87004.08003.87003.90003.9000217,200
Apr 24, 20194.05004.10003.82003.85003.8500179,900
Apr 23, 20193.93004.09003.92004.02004.0200297,700
Apr 22, 20194.25004.35003.88003.97003.9700457,300
Apr 18, 20194.34004.38004.21004.25004.2500139,200
Apr 17, 20194.34004.40004.12004.31004.3100293,600
Apr 16, 20194.45004.57004.31004.35004.3500197,400
Apr 15, 20194.61004.72004.24004.48004.4800436,000
Apr 12, 20194.60004.79004.60004.63004.6300171,900
Apr 11, 20195.15005.17004.54004.60004.6000621,500
Apr 10, 20195.21005.34005.15005.18005.1800164,900
Apr 09, 20195.40005.43005.11005.21005.2100226,700
Apr 08, 20195.38005.49005.30005.40005.4000224,600
Apr 05, 20195.48005.57005.35005.43005.4300318,600
Apr 04, 20195.10005.48005.04005.43005.4300412,200
Apr 03, 20195.28005.38005.05005.15005.1500359,700
Apr 02, 20195.14005.29004.68005.19005.1900648,600
Apr 01, 20194.71005.20004.66005.10005.1000871,700
Mar 29, 20194.15004.71004.15004.65004.6500786,300
Mar 28, 20194.07004.15004.07004.13004.130042,900
Mar 27, 20194.09004.18004.00004.06004.0600213,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...