AEZS - Aeterna Zentaris Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 13, 2019 | 0.8100 | 0.8299 | 0.8000 | 0.8003 | 0.8003 | 93,806 |
| Dec 12, 2019 | 0.8000 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 144,300 |
| Dec 11, 2019 | 0.8200 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 169,100 |
| Dec 10, 2019 | 0.8500 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 101,100 |
| Dec 09, 2019 | 0.8800 | 0.8900 | 0.8100 | 0.8500 | 0.8500 | 144,700 |
| Dec 06, 2019 | 0.8700 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 130,900 |
| Dec 05, 2019 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 109,900 |
| Dec 04, 2019 | 0.8700 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 257,000 |
| Dec 03, 2019 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 114,100 |
| Dec 02, 2019 | 0.8900 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 33,400 |
| Nov 29, 2019 | 0.9000 | 0.9200 | 0.8700 | 0.9000 | 0.9000 | 60,800 |
| Nov 27, 2019 | 0.8600 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 55,900 |
| Nov 26, 2019 | 0.9200 | 0.9200 | 0.8700 | 0.8900 | 0.8900 | 123,300 |
| Nov 25, 2019 | 0.9000 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 107,700 |
| Nov 22, 2019 | 0.9000 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 53,100 |
| Nov 21, 2019 | 0.9300 | 0.9500 | 0.8800 | 0.8900 | 0.8900 | 122,100 |
| Nov 20, 2019 | 0.9200 | 0.9600 | 0.9200 | 0.9400 | 0.9400 | 36,400 |
| Nov 19, 2019 | 0.9500 | 0.9500 | 0.9100 | 0.9400 | 0.9400 | 45,400 |
| Nov 18, 2019 | 1.0000 | 1.0000 | 0.8700 | 0.9400 | 0.9400 | 174,300 |
| Nov 15, 2019 | 1.0000 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 43,500 |
| Nov 14, 2019 | 1.0100 | 1.0300 | 0.9700 | 1.0100 | 1.0100 | 104,800 |
| Nov 13, 2019 | 1.0300 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 80,600 |
| Nov 12, 2019 | 1.0300 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 163,900 |
| Nov 11, 2019 | 1.0500 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 108,200 |
| Nov 08, 2019 | 1.0500 | 1.1000 | 1.0100 | 1.0500 | 1.0500 | 197,600 |
| Nov 07, 2019 | 1.0300 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 100,500 |
| Nov 06, 2019 | 1.0100 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 60,100 |
| Nov 05, 2019 | 0.9900 | 1.1000 | 0.9200 | 1.0400 | 1.0400 | 437,600 |
| Nov 04, 2019 | 0.9400 | 0.9700 | 0.9400 | 0.9700 | 0.9700 | 70,800 |
| Nov 01, 2019 | 1.0300 | 1.0300 | 0.9000 | 0.9600 | 0.9600 | 293,400 |
| Oct 31, 2019 | 1.0200 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 71,200 |
| Oct 30, 2019 | 1.0400 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 78,000 |
| Oct 29, 2019 | 1.0200 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 59,500 |
| Oct 28, 2019 | 1.0600 | 1.0900 | 1.0000 | 1.0100 | 1.0100 | 124,000 |
| Oct 25, 2019 | 1.1000 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 130,300 |
| Oct 24, 2019 | 1.1100 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 82,800 |
| Oct 23, 2019 | 1.0400 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 110,300 |
| Oct 22, 2019 | 1.0300 | 1.1000 | 1.0000 | 1.0200 | 1.0200 | 75,000 |
| Oct 21, 2019 | 1.0600 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 166,900 |
| Oct 18, 2019 | 1.0000 | 1.1900 | 1.0000 | 1.0700 | 1.0700 | 527,700 |
| Oct 17, 2019 | 0.8700 | 1.0300 | 0.8700 | 1.0000 | 1.0000 | 187,100 |
| Oct 16, 2019 | 0.9000 | 0.9100 | 0.8400 | 0.8800 | 0.8800 | 174,700 |
| Oct 15, 2019 | 0.9000 | 0.9300 | 0.8700 | 0.8800 | 0.8800 | 113,200 |
| Oct 14, 2019 | 0.9000 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 48,700 |
| Oct 11, 2019 | 0.9000 | 0.9500 | 0.8700 | 0.9000 | 0.9000 | 131,000 |
| Oct 10, 2019 | 0.9500 | 0.9500 | 0.8900 | 0.9200 | 0.9200 | 101,100 |
| Oct 09, 2019 | 1.0000 | 1.0100 | 0.8100 | 0.9000 | 0.9000 | 240,400 |
| Oct 08, 2019 | 0.9800 | 1.0100 | 0.9500 | 0.9700 | 0.9700 | 154,900 |
| Oct 07, 2019 | 1.0400 | 1.0400 | 0.9700 | 0.9800 | 0.9800 | 122,900 |
| Oct 04, 2019 | 1.0000 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 97,200 |
| Oct 03, 2019 | 1.0000 | 1.0300 | 0.9700 | 1.0000 | 1.0000 | 150,000 |
| Oct 02, 2019 | 1.0200 | 1.0800 | 0.9900 | 1.0000 | 1.0000 | 174,900 |
| Oct 01, 2019 | 1.0400 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 225,800 |
| Sep 30, 2019 | 1.0100 | 1.0700 | 0.9700 | 1.0300 | 1.0300 | 236,600 |
| Sep 27, 2019 | 1.1300 | 1.2000 | 0.9700 | 1.0000 | 1.0000 | 481,400 |
| Sep 26, 2019 | 1.1800 | 1.2000 | 1.0800 | 1.1100 | 1.1100 | 338,000 |
| Sep 25, 2019 | 1.2800 | 1.3000 | 1.1600 | 1.1700 | 1.1700 | 263,100 |
| Sep 24, 2019 | 1.2800 | 1.3500 | 1.2300 | 1.2800 | 1.2800 | 207,900 |
| Sep 23, 2019 | 1.3000 | 1.3800 | 1.2400 | 1.2600 | 1.2600 | 354,700 |
| Sep 20, 2019 | 1.6000 | 1.6700 | 1.2700 | 1.2800 | 1.2800 | 1,159,900 |
| Sep 19, 2019 | 1.6400 | 1.7500 | 1.6000 | 1.6500 | 1.6500 | 65,600 |
| Sep 18, 2019 | 1.7200 | 1.7900 | 1.5800 | 1.6300 | 1.6300 | 197,500 |
| Sep 17, 2019 | 1.8000 | 1.8300 | 1.7100 | 1.7200 | 1.7200 | 75,200 |
| Sep 16, 2019 | 1.8000 | 1.8600 | 1.7700 | 1.7900 | 1.7900 | 112,200 |
| Sep 13, 2019 | 1.8700 | 1.8900 | 1.7900 | 1.7900 | 1.7900 | 111,300 |
| Sep 12, 2019 | 1.8700 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 30,400 |
| Sep 11, 2019 | 1.8500 | 1.9300 | 1.8200 | 1.8600 | 1.8600 | 79,600 |
| Sep 10, 2019 | 1.7600 | 1.8800 | 1.7600 | 1.8600 | 1.8600 | 59,300 |
| Sep 09, 2019 | 1.8200 | 1.8700 | 1.7700 | 1.7700 | 1.7700 | 149,500 |
| Sep 06, 2019 | 1.8200 | 1.9500 | 1.8000 | 1.8600 | 1.8600 | 114,400 |
| Sep 05, 2019 | 2.0000 | 2.0000 | 1.7700 | 1.7900 | 1.7900 | 233,300 |
| Sep 04, 2019 | 2.1100 | 2.1200 | 1.9100 | 1.9600 | 1.9600 | 240,900 |
| Sep 03, 2019 | 2.3000 | 2.3000 | 2.0800 | 2.0900 | 2.0900 | 80,300 |
| Aug 30, 2019 | 2.3600 | 2.4200 | 2.2100 | 2.2400 | 2.2400 | 47,900 |
| Aug 29, 2019 | 2.1100 | 2.5700 | 2.0900 | 2.4000 | 2.4000 | 251,500 |
| Aug 28, 2019 | 1.9700 | 2.0800 | 1.9400 | 2.0800 | 2.0800 | 169,100 |
| Aug 27, 2019 | 2.0100 | 2.0600 | 1.9300 | 1.9700 | 1.9700 | 127,500 |
| Aug 26, 2019 | 2.1000 | 2.1000 | 2.0100 | 2.0300 | 2.0300 | 65,900 |
| Aug 23, 2019 | 2.0500 | 2.1100 | 2.0300 | 2.0800 | 2.0800 | 36,900 |
| Aug 22, 2019 | 2.0800 | 2.1000 | 2.0600 | 2.0800 | 2.0800 | 18,500 |
| Aug 21, 2019 | 2.1400 | 2.1400 | 2.0600 | 2.0700 | 2.0700 | 22,600 |
| Aug 20, 2019 | 2.0800 | 2.1500 | 2.0800 | 2.1200 | 2.1200 | 46,800 |
| Aug 19, 2019 | 2.1300 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 71,300 |
| Aug 16, 2019 | 2.1900 | 2.2000 | 2.1000 | 2.1000 | 2.1000 | 66,000 |
| Aug 15, 2019 | 2.1800 | 2.2100 | 2.1200 | 2.1500 | 2.1500 | 36,600 |
| Aug 14, 2019 | 2.2900 | 2.2900 | 2.0200 | 2.1500 | 2.1500 | 186,400 |
| Aug 13, 2019 | 2.2500 | 2.4900 | 2.2500 | 2.4900 | 2.4900 | 46,400 |
| Aug 12, 2019 | 2.4100 | 2.5000 | 2.2400 | 2.2400 | 2.2400 | 46,500 |
| Aug 09, 2019 | 2.5000 | 2.5000 | 2.3500 | 2.3900 | 2.3900 | 23,400 |
| Aug 08, 2019 | 2.4800 | 2.5100 | 2.4200 | 2.5100 | 2.5100 | 33,000 |
| Aug 07, 2019 | 2.4200 | 2.4800 | 2.3500 | 2.4400 | 2.4400 | 34,100 |
| Aug 06, 2019 | 2.1300 | 2.4900 | 2.1300 | 2.4700 | 2.4700 | 151,400 |
| Aug 05, 2019 | 2.2800 | 2.2900 | 2.0300 | 2.1000 | 2.1000 | 157,400 |
| Aug 02, 2019 | 2.3300 | 2.3700 | 2.2600 | 2.3500 | 2.3500 | 111,000 |
| Aug 01, 2019 | 2.5000 | 2.5000 | 2.3000 | 2.3700 | 2.3700 | 145,800 |
| Jul 31, 2019 | 2.5000 | 2.5000 | 2.4500 | 2.5000 | 2.5000 | 38,900 |
| Jul 30, 2019 | 2.4500 | 2.5500 | 2.4500 | 2.5100 | 2.5100 | 47,500 |
| Jul 29, 2019 | 2.4600 | 2.5200 | 2.3800 | 2.5200 | 2.5200 | 39,900 |
| Jul 26, 2019 | 2.3700 | 2.4900 | 2.3700 | 2.4700 | 2.4700 | 76,800 |
| Jul 25, 2019 | 2.3800 | 2.4600 | 2.3600 | 2.3900 | 2.3900 | 36,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...