U.S. markets closed

Aeterna Zentaris Inc. (AEZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
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
DateOpenHighLowClose*Adj Close**Volume
Mar 03, 20211.11001.11011.02001.04001.04006,294,989
Mar 02, 20211.16001.18001.11001.11001.11004,795,200
Mar 01, 20211.21001.25001.13001.15001.15008,495,100
Feb 26, 20211.10001.24001.06001.17001.17009,022,300
Feb 25, 20211.21001.22001.08001.12001.12009,797,300
Feb 24, 20211.22001.29001.19001.20001.20008,431,500
Feb 23, 20211.17001.27001.05001.17001.170015,389,900
Feb 22, 20211.43001.47001.35001.35001.350010,289,700
Feb 19, 20211.45001.55001.40001.48001.480013,710,600
Feb 18, 20211.52001.53001.36001.40001.400016,278,900
Feb 17, 20211.55001.56001.48001.55001.550037,783,700
Feb 16, 20211.93002.00001.80001.81001.810011,549,500
Feb 12, 20211.85001.90001.75001.90001.90009,883,900
Feb 11, 20211.96002.08001.81001.91001.910017,359,700
Feb 10, 20212.25002.27001.68001.91001.910040,708,800
Feb 09, 20212.73002.85001.98002.20002.200078,501,800
Feb 08, 20211.18003.62001.18003.34003.3400218,652,200
Feb 05, 20211.09001.18001.03001.11001.110017,041,700
Feb 04, 20210.95001.10000.95001.08001.080021,037,600
Feb 03, 20210.96001.02000.93000.95000.950019,712,600
Feb 02, 20210.99001.19000.89001.00001.0000150,217,500
Feb 01, 20210.69000.72000.66000.70000.70007,597,100
Jan 29, 20210.70000.73000.66000.69000.69009,252,700
Jan 28, 20210.81000.82000.66000.73000.730023,042,600
Jan 27, 20210.84000.85000.68000.75000.750037,001,100
Jan 26, 20210.68000.69000.65000.68000.680014,402,600
Jan 25, 20210.72000.73000.64000.66000.660010,556,800
Jan 22, 20210.74000.76000.69000.71000.710011,539,000
Jan 21, 20210.74000.81000.71000.77000.770011,494,600
Jan 20, 20210.73000.82000.70000.72000.720015,143,700
Jan 19, 20210.69000.74000.67000.69000.690014,042,200
Jan 15, 20210.68000.69000.61000.64000.64005,905,500
Jan 14, 20210.66000.72000.65000.68000.68008,398,600
Jan 13, 20210.70000.74000.62000.69000.690012,472,100
Jan 12, 20210.65000.68000.60000.67000.67009,747,400
Jan 11, 20210.57000.74000.56000.65000.650022,919,400
Jan 08, 20210.55000.56000.51000.54000.54004,297,200
Jan 07, 20210.57000.57000.53000.55000.55005,267,900
Jan 06, 20210.50000.63000.49000.56000.560018,501,900
Jan 05, 20210.51000.53000.48000.52000.52007,306,900
Jan 04, 20210.42000.52000.42000.51000.510012,361,200
Dec 31, 20200.42000.43000.40000.43000.43002,308,300
Dec 30, 20200.41000.43000.40000.43000.43002,311,100
Dec 29, 20200.43000.43000.39000.40000.40002,545,300
Dec 28, 20200.43000.45000.41000.43000.43003,598,000
Dec 24, 20200.43000.44000.39000.41000.41004,077,500
Dec 23, 20200.39000.44000.38000.41000.41008,700,700
Dec 22, 20200.38000.39000.36000.38000.38004,619,200
Dec 21, 20200.39000.39000.37000.38000.3800953,100
Dec 18, 20200.40000.40000.37000.38000.3800998,600
Dec 17, 20200.38000.38000.37000.38000.3800674,300
Dec 16, 20200.40000.40000.37000.38000.3800782,700
Dec 15, 20200.37000.39000.37000.38000.38001,085,100
Dec 14, 20200.38000.39000.36000.37000.37001,591,200
Dec 11, 20200.38000.40000.38000.38000.38001,014,200
Dec 10, 20200.39000.40000.37000.40000.40001,863,100
Dec 09, 20200.42000.42000.37000.39000.39002,665,700
Dec 08, 20200.39000.42000.38000.41000.41003,127,000
Dec 07, 20200.42000.43000.35000.38000.38007,091,700
Dec 04, 20200.43000.44000.42000.42000.42003,097,000
Dec 03, 20200.44000.45000.41000.42000.42003,411,600
Dec 02, 20200.40000.45000.40000.44000.44006,967,300
Dec 01, 20200.40000.41000.39000.40000.40001,632,400
Nov 30, 20200.42000.42000.39000.40000.40001,491,100
Nov 27, 20200.39000.42000.39000.41000.41001,148,100
Nov 25, 20200.39000.41000.39000.39000.3900981,400
Nov 24, 20200.40000.42000.38000.41000.41002,077,300
Nov 23, 20200.42000.43000.37000.42000.42009,032,700
Nov 20, 20200.34000.44000.33000.42000.420025,647,400
Nov 19, 20200.33000.34000.33000.34000.3400795,400
Nov 18, 20200.35000.35000.32000.33000.3300818,800
Nov 17, 20200.35000.35000.32000.34000.34001,114,200
Nov 16, 20200.36000.36000.34000.35000.35002,194,700
Nov 13, 20200.36000.37000.34000.35000.35001,216,500
Nov 12, 20200.32000.37000.32000.36000.36002,462,200
Nov 11, 20200.30000.32000.30000.32000.3200821,900
Nov 10, 20200.31000.31000.29000.31000.3100629,700
Nov 09, 20200.31000.32000.29000.30000.30001,135,400
Nov 06, 20200.31000.32000.30000.31000.31001,305,000
Nov 05, 20200.32000.32000.30000.32000.3200304,800
Nov 04, 20200.32000.33000.31000.32000.3200493,000
Nov 03, 20200.30000.32000.30000.32000.3200642,600
Nov 02, 20200.32000.32000.29000.30000.30001,085,300
Oct 30, 20200.33000.33000.30000.31000.31002,069,200
Oct 29, 20200.34000.34000.33000.33000.3300888,700
Oct 28, 20200.34000.34000.33000.33000.3300930,000
Oct 27, 20200.35000.36000.34000.35000.3500604,800
Oct 26, 20200.37000.38000.35000.35000.35001,687,200
Oct 23, 20200.35000.36000.35000.36000.3600520,100
Oct 22, 20200.35000.36000.34000.35000.3500809,700
Oct 21, 20200.35000.36000.34000.36000.36001,197,600
Oct 20, 20200.36000.36000.35000.36000.3600599,200
Oct 19, 20200.37000.37000.36000.36000.3600632,700
Oct 16, 20200.37000.38000.37000.37000.3700824,400
Oct 15, 20200.37000.38000.37000.37000.3700903,900
Oct 14, 20200.37000.39000.37000.39000.3900888,900
Oct 13, 20200.37000.38000.36000.38000.3800669,100
Oct 12, 20200.39000.39000.36000.37000.37001,036,100
Oct 09, 20200.39000.40000.38000.39000.3900528,400
Oct 08, 20200.39000.39000.37000.38000.38001,069,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...