Mail

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
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
Jul 24, 2019	2.4000	2.4700	2.3100	2.4200	2.4200	65,800
Jul 23, 2019	2.5200	2.5400	2.4200	2.4300	2.4300	54,100
Jul 22, 2019	2.5200	2.5800	2.4700	2.5300	2.5300	58,800
Jul 19, 2019	2.5600	2.6800	2.4800	2.5000	2.5000	102,200
Jul 18, 2019	2.5300	2.6000	2.2900	2.5400	2.5400	130,900
Jul 17, 2019	2.5600	2.6500	2.5200	2.5300	2.5300	127,300
Jul 16, 2019	2.7200	2.7200	2.6000	2.6000	2.6000	53,600
Jul 15, 2019	2.8100	2.8100	2.6500	2.6800	2.6800	57,700
Jul 12, 2019	2.6600	2.8300	2.6600	2.8100	2.8100	79,300
Jul 11, 2019	2.7400	2.7800	2.6000	2.6200	2.6200	48,800
Jul 10, 2019	2.7300	2.8300	2.7300	2.7400	2.7400	47,700
Jul 09, 2019	2.6500	2.7700	2.6500	2.7300	2.7300	65,300
Jul 08, 2019	2.8800	2.8900	2.7000	2.7000	2.7000	75,400
Jul 05, 2019	2.8600	2.9600	2.8300	2.9000	2.9000	75,800
Jul 03, 2019	3.0000	3.0000	2.8300	2.8500	2.8500	46,000
Jul 02, 2019	2.9700	3.0200	2.9200	2.9600	2.9600	72,300
Jul 01, 2019	2.9900	3.0600	2.9400	2.9700	2.9700	115,300
Jun 28, 2019	2.8400	2.9500	2.8100	2.9500	2.9500	117,700
Jun 27, 2019	2.6700	2.8700	2.6600	2.8300	2.8300	101,200
Jun 26, 2019	2.6900	2.7000	2.6300	2.6700	2.6700	35,500
Jun 25, 2019	2.6900	2.8200	2.6600	2.6800	2.6800	71,000
Jun 24, 2019	2.6700	2.7200	2.6600	2.6900	2.6900	73,800
Jun 21, 2019	2.6600	2.7000	2.5600	2.7000	2.7000	65,100
Jun 20, 2019	2.9600	2.9600	2.6600	2.7000	2.7000	119,300
Jun 19, 2019	3.0200	3.0900	2.8700	2.9100	2.9100	127,900
Jun 18, 2019	2.9500	3.0500	2.8500	3.0200	3.0200	114,700
Jun 17, 2019	3.0200	3.0400	2.7900	2.9500	2.9500	188,200
Jun 14, 2019	2.7900	3.1100	2.7300	3.0200	3.0200	357,100
Jun 13, 2019	2.3200	2.8300	2.3200	2.7500	2.7500	402,800
Jun 12, 2019	2.1000	2.3300	2.1000	2.3000	2.3000	126,300
Jun 11, 2019	2.0500	2.1500	2.0300	2.1100	2.1100	122,300
Jun 10, 2019	2.0400	2.1700	2.0200	2.0400	2.0400	141,400
Jun 07, 2019	2.4000	2.4000	1.9600	2.0700	2.0700	650,900
Jun 06, 2019	2.8500	2.9000	2.4300	2.4600	2.4600	295,600
Jun 05, 2019	2.6600	2.9900	2.6600	2.8400	2.8400	78,100
Jun 04, 2019	2.8900	2.9300	2.7600	2.8100	2.8100	111,600
Jun 03, 2019	3.0000	3.0000	2.8100	2.8500	2.8500	58,600
May 31, 2019	2.9500	3.0700	2.9000	3.0000	3.0000	100,200
May 30, 2019	3.0400	3.0800	2.9500	2.9600	2.9600	121,800
May 29, 2019	3.1500	3.2200	3.0500	3.0700	3.0700	68,100
May 28, 2019	3.1400	3.2200	3.1000	3.1500	3.1500	63,800
May 24, 2019	3.2100	3.2400	3.1000	3.1400	3.1400	59,500
May 23, 2019	3.1300	3.2800	3.1300	3.1900	3.1900	66,700
May 22, 2019	3.2100	3.2300	3.1200	3.1500	3.1500	46,800
May 21, 2019	3.1800	3.3600	3.1600	3.2200	3.2200	105,900
May 20, 2019	3.1900	3.2400	3.1200	3.1800	3.1800	66,700
May 17, 2019	3.3000	3.3000	3.0600	3.1700	3.1700	179,700
May 16, 2019	3.3500	3.4800	3.2700	3.3000	3.3000	81,300
May 15, 2019	3.1600	3.4100	3.1600	3.3200	3.3200	155,600
May 14, 2019	3.0700	3.2400	2.9300	3.1500	3.1500	151,100
May 13, 2019	3.1600	3.1700	2.9600	3.0300	3.0300	188,100
May 10, 2019	3.1300	3.2300	3.1000	3.1900	3.1900	114,600
May 09, 2019	3.3500	3.4100	3.1300	3.1700	3.1700	191,700
May 08, 2019	3.6000	3.7100	3.2900	3.3700	3.3700	411,900
May 07, 2019	3.7500	3.8700	3.7500	3.8000	3.8000	89,600
May 06, 2019	3.6800	3.7800	3.5800	3.7800	3.7800	129,800
May 03, 2019	3.5100	3.7300	3.4700	3.7000	3.7000	125,000
May 02, 2019	3.6700	3.6700	3.3800	3.4900	3.4900	244,000
May 01, 2019	3.9600	3.9700	3.6200	3.6200	3.6200	329,500
Apr 30, 2019	4.0900	4.1000	3.9200	3.9800	3.9800	94,400
Apr 29, 2019	4.1500	4.2200	4.0200	4.1300	4.1300	110,100
Apr 26, 2019	3.9100	4.0300	3.9100	4.0200	4.0200	93,300
Apr 25, 2019	3.8700	4.0800	3.8700	3.9000	3.9000	217,200
Apr 24, 2019	4.0500	4.1000	3.8200	3.8500	3.8500	179,900
Apr 23, 2019	3.9300	4.0900	3.9200	4.0200	4.0200	297,700
Apr 22, 2019	4.2500	4.3500	3.8800	3.9700	3.9700	457,300
Apr 18, 2019	4.3400	4.3800	4.2100	4.2500	4.2500	139,200
Apr 17, 2019	4.3400	4.4000	4.1200	4.3100	4.3100	293,600
Apr 16, 2019	4.4500	4.5700	4.3100	4.3500	4.3500	197,400
Apr 15, 2019	4.6100	4.7200	4.2400	4.4800	4.4800	436,000
Apr 12, 2019	4.6000	4.7900	4.6000	4.6300	4.6300	171,900
Apr 11, 2019	5.1500	5.1700	4.5400	4.6000	4.6000	621,500
Apr 10, 2019	5.2100	5.3400	5.1500	5.1800	5.1800	164,900
Apr 09, 2019	5.4000	5.4300	5.1100	5.2100	5.2100	226,700
Apr 08, 2019	5.3800	5.4900	5.3000	5.4000	5.4000	224,600
Apr 05, 2019	5.4800	5.5700	5.3500	5.4300	5.4300	318,600
Apr 04, 2019	5.1000	5.4800	5.0400	5.4300	5.4300	412,200
Apr 03, 2019	5.2800	5.3800	5.0500	5.1500	5.1500	359,700
Apr 02, 2019	5.1400	5.2900	4.6800	5.1900	5.1900	648,600
Apr 01, 2019	4.7100	5.2000	4.6600	5.1000	5.1000	871,700
Mar 29, 2019	4.1500	4.7100	4.1500	4.6500	4.6500	786,300
Mar 28, 2019	4.0700	4.1500	4.0700	4.1300	4.1300	42,900
Mar 27, 2019	4.0900	4.1800	4.0000	4.0600	4.0600	213,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...