AEZS - Aeterna Zentaris Inc.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2023 | 2.8300 | 2.9200 | 2.7800 | 2.9200 | 2.9200 | 7,400 |
| Jun 05, 2023 | 2.7800 | 2.9100 | 2.7800 | 2.8300 | 2.8300 | 11,300 |
| Jun 02, 2023 | 2.7500 | 2.7600 | 2.5100 | 2.7500 | 2.7500 | 57,400 |
| Jun 01, 2023 | 2.7700 | 2.8500 | 2.7600 | 2.7800 | 2.7800 | 3,500 |
| May 31, 2023 | 2.8200 | 2.8200 | 2.7500 | 2.7800 | 2.7800 | 9,200 |
| May 30, 2023 | 2.7800 | 2.8300 | 2.7600 | 2.7800 | 2.7800 | 4,300 |
| May 26, 2023 | 2.7800 | 2.8900 | 2.7800 | 2.8100 | 2.8100 | 5,000 |
| May 25, 2023 | 3.0300 | 3.0300 | 2.8000 | 2.8900 | 2.8900 | 8,000 |
| May 24, 2023 | 3.0600 | 3.0600 | 3.0200 | 3.0300 | 3.0300 | 2,700 |
| May 23, 2023 | 3.0100 | 3.1500 | 3.0100 | 3.0400 | 3.0400 | 22,000 |
| May 22, 2023 | 2.9200 | 3.0100 | 2.8400 | 2.9900 | 2.9900 | 5,100 |
| May 19, 2023 | 2.8200 | 2.9900 | 2.8200 | 2.9600 | 2.9600 | 9,200 |
| May 18, 2023 | 2.7800 | 2.9600 | 2.7400 | 2.8500 | 2.8500 | 6,800 |
| May 17, 2023 | 2.7000 | 2.8300 | 2.5000 | 2.7800 | 2.7800 | 11,800 |
| May 16, 2023 | 2.9100 | 2.9900 | 2.7000 | 2.7600 | 2.7600 | 16,400 |
| May 15, 2023 | 2.9000 | 3.0000 | 2.9000 | 2.9800 | 2.9800 | 4,000 |
| May 12, 2023 | 3.0500 | 3.0700 | 2.9200 | 2.9200 | 2.9200 | 10,700 |
| May 11, 2023 | 2.9900 | 3.0300 | 2.9800 | 3.0000 | 3.0000 | 5,100 |
| May 10, 2023 | 3.0200 | 3.1800 | 3.0200 | 3.0600 | 3.0600 | 5,000 |
| May 09, 2023 | 3.0300 | 3.1200 | 2.8900 | 3.1000 | 3.1000 | 3,900 |
| May 08, 2023 | 3.2900 | 3.3000 | 3.1200 | 3.1200 | 3.1200 | 13,300 |
| May 05, 2023 | 3.0700 | 3.2000 | 2.9900 | 3.1300 | 3.1300 | 13,900 |
| May 04, 2023 | 2.8200 | 3.0500 | 2.8200 | 2.9900 | 2.9900 | 27,900 |
| May 03, 2023 | 2.8500 | 2.8700 | 2.8400 | 2.8600 | 2.8600 | 4,500 |
| May 02, 2023 | 3.1300 | 3.1300 | 2.7100 | 2.8300 | 2.8300 | 24,400 |
| May 01, 2023 | 3.1300 | 3.2300 | 3.1000 | 3.1000 | 3.1000 | 10,500 |
| Apr 28, 2023 | 3.3800 | 3.3800 | 3.1500 | 3.1500 | 3.1500 | 19,000 |
| Apr 27, 2023 | 3.2200 | 3.2500 | 3.2000 | 3.2100 | 3.2100 | 11,400 |
| Apr 26, 2023 | 3.2000 | 3.2800 | 3.2000 | 3.2200 | 3.2200 | 18,700 |
| Apr 25, 2023 | 3.2000 | 3.3000 | 3.2000 | 3.2300 | 3.2300 | 19,000 |
| Apr 24, 2023 | 3.1200 | 3.2600 | 3.0100 | 3.2000 | 3.2000 | 21,900 |
| Apr 21, 2023 | 3.0100 | 3.1500 | 2.9700 | 3.0900 | 3.0900 | 15,600 |
| Apr 20, 2023 | 3.1500 | 3.1500 | 3.0100 | 3.0100 | 3.0100 | 11,000 |
| Apr 19, 2023 | 3.0800 | 3.1500 | 3.0600 | 3.1500 | 3.1500 | 7,600 |
| Apr 18, 2023 | 2.7100 | 3.1400 | 2.7000 | 3.1000 | 3.1000 | 64,700 |
| Apr 17, 2023 | 2.5900 | 2.7800 | 2.5900 | 2.7500 | 2.7500 | 29,300 |
| Apr 14, 2023 | 2.7000 | 2.7000 | 2.5900 | 2.6200 | 2.6200 | 4,800 |
| Apr 13, 2023 | 2.6500 | 2.6500 | 2.5900 | 2.6400 | 2.6400 | 2,300 |
| Apr 12, 2023 | 2.7000 | 2.7000 | 2.6000 | 2.6100 | 2.6100 | 27,400 |
| Apr 11, 2023 | 2.6800 | 2.6800 | 2.5600 | 2.6400 | 2.6400 | 13,200 |
| Apr 10, 2023 | 2.4200 | 2.6700 | 2.4200 | 2.5500 | 2.5500 | 34,700 |
| Apr 06, 2023 | 2.5000 | 2.5700 | 2.3200 | 2.4500 | 2.4500 | 17,300 |
| Apr 05, 2023 | 2.4800 | 2.6200 | 2.4200 | 2.4500 | 2.4500 | 20,000 |
| Apr 04, 2023 | 2.5000 | 2.6400 | 2.3900 | 2.5700 | 2.5700 | 31,800 |
| Apr 03, 2023 | 2.6300 | 2.6500 | 2.4800 | 2.5000 | 2.5000 | 21,100 |
| Mar 31, 2023 | 2.6900 | 2.7100 | 2.4900 | 2.6200 | 2.6200 | 25,800 |
| Mar 30, 2023 | 2.7300 | 2.7500 | 2.6100 | 2.6800 | 2.6800 | 7,800 |
| Mar 29, 2023 | 2.6800 | 2.7800 | 2.6700 | 2.7100 | 2.7100 | 3,500 |
| Mar 28, 2023 | 2.6200 | 2.7700 | 2.6000 | 2.6600 | 2.6600 | 19,700 |
| Mar 27, 2023 | 2.6000 | 2.6400 | 2.6000 | 2.6300 | 2.6300 | 4,700 |
| Mar 24, 2023 | 2.6700 | 2.7200 | 2.6100 | 2.6400 | 2.6400 | 5,700 |
| Mar 23, 2023 | 2.6800 | 2.7800 | 2.6200 | 2.7200 | 2.7200 | 7,300 |
| Mar 22, 2023 | 2.6300 | 2.6900 | 2.6200 | 2.6500 | 2.6500 | 6,500 |
| Mar 21, 2023 | 2.6000 | 2.8000 | 2.5500 | 2.6600 | 2.6600 | 44,700 |
| Mar 20, 2023 | 2.6900 | 2.7400 | 2.6000 | 2.6300 | 2.6300 | 23,200 |
| Mar 17, 2023 | 2.7300 | 2.7400 | 2.7000 | 2.7200 | 2.7200 | 4,600 |
| Mar 16, 2023 | 2.6900 | 2.8000 | 2.6900 | 2.7500 | 2.7500 | 9,100 |
| Mar 15, 2023 | 2.6100 | 2.8000 | 2.6100 | 2.6700 | 2.6700 | 17,300 |
| Mar 14, 2023 | 2.6700 | 2.7800 | 2.6600 | 2.7000 | 2.7000 | 17,300 |
| Mar 13, 2023 | 2.7500 | 2.7500 | 2.5400 | 2.6100 | 2.6100 | 17,300 |
| Mar 10, 2023 | 2.9200 | 2.9700 | 2.7000 | 2.7000 | 2.7000 | 29,100 |
| Mar 09, 2023 | 3.2700 | 3.3100 | 2.9000 | 2.9200 | 2.9200 | 41,000 |
| Mar 08, 2023 | 3.3500 | 3.4000 | 3.1600 | 3.1900 | 3.1900 | 22,900 |
| Mar 07, 2023 | 3.2900 | 3.3700 | 3.2900 | 3.3100 | 3.3100 | 3,200 |
| Mar 06, 2023 | 3.3300 | 3.4100 | 3.3300 | 3.4100 | 3.4100 | 29,400 |
| Mar 03, 2023 | 3.2200 | 3.4500 | 3.2200 | 3.3600 | 3.3600 | 6,000 |
| Mar 02, 2023 | 3.2700 | 3.2900 | 3.1700 | 3.2200 | 3.2200 | 19,800 |
| Mar 01, 2023 | 3.3000 | 3.3200 | 3.2400 | 3.2600 | 3.2600 | 14,900 |
| Feb 28, 2023 | 3.2800 | 3.3400 | 3.2300 | 3.2500 | 3.2500 | 7,900 |
| Feb 27, 2023 | 3.3000 | 3.3900 | 3.2500 | 3.3300 | 3.3300 | 8,500 |
| Feb 24, 2023 | 3.2800 | 3.3600 | 3.2800 | 3.3300 | 3.3300 | 3,000 |
| Feb 23, 2023 | 3.3800 | 3.4500 | 3.3400 | 3.3400 | 3.3400 | 14,300 |
| Feb 22, 2023 | 3.4400 | 3.4500 | 3.3900 | 3.4000 | 3.4000 | 4,500 |
| Feb 21, 2023 | 3.6000 | 3.6600 | 3.3800 | 3.4600 | 3.4600 | 24,200 |
| Feb 17, 2023 | 3.5100 | 3.6900 | 3.5100 | 3.6500 | 3.6500 | 7,400 |
| Feb 16, 2023 | 3.4200 | 3.5800 | 3.4200 | 3.5500 | 3.5500 | 19,800 |
| Feb 15, 2023 | 3.4200 | 3.5200 | 3.4200 | 3.5000 | 3.5000 | 3,400 |
| Feb 14, 2023 | 3.4600 | 3.5300 | 3.4500 | 3.4500 | 3.4500 | 23,200 |
| Feb 13, 2023 | 3.5400 | 3.6200 | 3.4700 | 3.5400 | 3.5400 | 10,000 |
| Feb 10, 2023 | 3.5200 | 3.5200 | 3.4000 | 3.4300 | 3.4300 | 7,800 |
| Feb 09, 2023 | 3.6800 | 3.7100 | 3.5400 | 3.5400 | 3.5400 | 6,300 |
| Feb 08, 2023 | 3.7900 | 3.7900 | 3.6800 | 3.7000 | 3.7000 | 6,700 |
| Feb 07, 2023 | 3.7900 | 3.7900 | 3.7500 | 3.7500 | 3.7500 | 3,700 |
| Feb 06, 2023 | 3.7500 | 3.8200 | 3.7300 | 3.7400 | 3.7400 | 22,800 |
| Feb 03, 2023 | 3.7200 | 3.8700 | 3.7200 | 3.8200 | 3.8200 | 6,700 |
| Feb 02, 2023 | 3.7200 | 3.9000 | 3.7200 | 3.7200 | 3.7200 | 19,700 |
| Feb 01, 2023 | 3.7600 | 3.8800 | 3.7400 | 3.7600 | 3.7600 | 8,300 |
| Jan 31, 2023 | 3.8800 | 3.9400 | 3.8200 | 3.8300 | 3.8300 | 10,700 |
| Jan 30, 2023 | 3.7100 | 3.8800 | 3.7100 | 3.8800 | 3.8800 | 10,400 |
| Jan 27, 2023 | 3.7400 | 3.8000 | 3.7200 | 3.7300 | 3.7300 | 9,800 |
| Jan 26, 2023 | 3.7400 | 3.8400 | 3.6600 | 3.6900 | 3.6900 | 15,900 |
| Jan 25, 2023 | 3.6800 | 3.8500 | 3.6800 | 3.7400 | 3.7400 | 13,700 |
| Jan 24, 2023 | 3.8100 | 3.9000 | 3.7200 | 3.7200 | 3.7200 | 6,900 |
| Jan 23, 2023 | 3.8400 | 3.8600 | 3.7900 | 3.8400 | 3.8400 | 12,700 |
| Jan 20, 2023 | 3.8400 | 3.8900 | 3.7800 | 3.8600 | 3.8600 | 17,100 |
| Jan 19, 2023 | 3.8200 | 3.8900 | 3.8200 | 3.8700 | 3.8700 | 8,000 |
| Jan 18, 2023 | 3.8200 | 3.9400 | 3.7700 | 3.8900 | 3.8900 | 39,600 |
| Jan 17, 2023 | 3.9300 | 3.9300 | 3.7100 | 3.7500 | 3.7500 | 20,900 |
| Jan 13, 2023 | 3.7000 | 3.8200 | 3.7000 | 3.7500 | 3.7500 | 13,800 |
| Jan 12, 2023 | 3.4800 | 3.7200 | 3.4800 | 3.6600 | 3.6600 | 14,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.