Aeterna Zentaris Inc. (AEZS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.1887

-0.0021

(-1.10%)

At close: 03:59PM EDT

0.1905

+0.00

(+0.95%)

After hours:

07:56PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	0.1900	0.2000	0.1900	0.1900	0.1900	259,000
Jun 23, 2022	0.1800	0.1900	0.1800	0.1900	0.1900	653,600
Jun 22, 2022	0.1800	0.1900	0.1800	0.1800	0.1800	452,400
Jun 21, 2022	0.1800	0.1800	0.1800	0.1800	0.1800	458,600
Jun 17, 2022	0.1700	0.1900	0.1700	0.1800	0.1800	751,600
Jun 16, 2022	0.1700	0.1800	0.1600	0.1700	0.1700	485,000
Jun 15, 2022	0.1800	0.1800	0.1700	0.1700	0.1700	405,300
Jun 14, 2022	0.1800	0.1800	0.1700	0.1700	0.1700	360,400
Jun 13, 2022	0.1900	0.1900	0.1700	0.1800	0.1800	727,700
Jun 10, 2022	0.2000	0.2000	0.1800	0.1900	0.1900	395,500
Jun 09, 2022	0.2000	0.2000	0.1900	0.1900	0.1900	603,700
Jun 08, 2022	0.1900	0.2000	0.1800	0.2000	0.2000	1,086,800
Jun 07, 2022	0.2000	0.2000	0.1800	0.1900	0.1900	582,100
Jun 06, 2022	0.1900	0.2000	0.1900	0.1900	0.1900	544,300
Jun 03, 2022	0.1900	0.1900	0.1900	0.1900	0.1900	549,300
Jun 02, 2022	0.2100	0.2100	0.1900	0.1900	0.1900	592,300
Jun 01, 2022	0.2100	0.2100	0.2000	0.2100	0.2100	500,700
May 31, 2022	0.2100	0.2100	0.2000	0.2100	0.2100	239,500
May 27, 2022	0.2000	0.2100	0.2000	0.2100	0.2100	366,600
May 26, 2022	0.2000	0.2100	0.2000	0.2100	0.2100	235,000
May 25, 2022	0.2100	0.2100	0.2000	0.2100	0.2100	416,900
May 24, 2022	0.2200	0.2200	0.1900	0.2000	0.2000	493,600
May 23, 2022	0.2100	0.2200	0.2100	0.2100	0.2100	687,700
May 20, 2022	0.2000	0.2100	0.1900	0.2000	0.2000	489,600
May 19, 2022	0.2100	0.2100	0.2000	0.2000	0.2000	545,400
May 18, 2022	0.2000	0.2200	0.1900	0.2000	0.2000	2,325,600
May 17, 2022	0.1800	0.2000	0.1800	0.1900	0.1900	1,312,800
May 16, 2022	0.2500	0.2500	0.1800	0.1900	0.1900	3,989,200
May 13, 2022	0.2400	0.2500	0.2300	0.2500	0.2500	405,900
May 12, 2022	0.2300	0.2500	0.2200	0.2400	0.2400	1,309,600
May 11, 2022	0.2300	0.2500	0.2200	0.2300	0.2300	992,100
May 10, 2022	0.2700	0.2800	0.2200	0.2300	0.2300	1,654,000
May 09, 2022	0.2800	0.2800	0.2500	0.2600	0.2600	1,169,900
May 06, 2022	0.3000	0.3100	0.2800	0.2800	0.2800	387,400
May 05, 2022	0.3000	0.3100	0.2800	0.2900	0.2900	404,300
May 04, 2022	0.3000	0.3100	0.3000	0.3000	0.3000	158,400
May 03, 2022	0.3000	0.3100	0.3000	0.3100	0.3100	52,600
May 02, 2022	0.3000	0.3100	0.2900	0.3100	0.3100	235,300
Apr 29, 2022	0.2900	0.3100	0.2900	0.3000	0.3000	164,100
Apr 28, 2022	0.3100	0.3100	0.2900	0.3000	0.3000	421,700
Apr 27, 2022	0.3100	0.3200	0.2800	0.3000	0.3000	512,500
Apr 26, 2022	0.3100	0.3300	0.3000	0.3100	0.3100	456,600
Apr 25, 2022	0.3000	0.3300	0.2900	0.3100	0.3100	1,065,200
Apr 22, 2022	0.3100	0.3200	0.3000	0.3100	0.3100	353,700
Apr 21, 2022	0.3300	0.3300	0.3000	0.3000	0.3000	489,100
Apr 20, 2022	0.3200	0.3300	0.3200	0.3200	0.3200	316,500
Apr 19, 2022	0.3100	0.3300	0.3100	0.3200	0.3200	615,500
Apr 18, 2022	0.3300	0.3400	0.3100	0.3200	0.3200	349,400
Apr 14, 2022	0.3400	0.3500	0.3300	0.3300	0.3300	464,500
Apr 13, 2022	0.3500	0.3500	0.3400	0.3400	0.3400	384,500
Apr 12, 2022	0.3500	0.3600	0.3400	0.3500	0.3500	340,100
Apr 11, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	265,900
Apr 08, 2022	0.3500	0.3600	0.3500	0.3500	0.3500	238,800
Apr 07, 2022	0.3600	0.3700	0.3500	0.3500	0.3500	164,000
Apr 06, 2022	0.3700	0.3700	0.3500	0.3500	0.3500	326,700
Apr 05, 2022	0.3900	0.3900	0.3700	0.3700	0.3700	271,500
Apr 04, 2022	0.3700	0.3800	0.3600	0.3700	0.3700	198,500
Apr 01, 2022	0.3700	0.3700	0.3600	0.3700	0.3700	273,200
Mar 31, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	499,700
Mar 30, 2022	0.3500	0.3700	0.3500	0.3700	0.3700	459,700
Mar 29, 2022	0.3400	0.3600	0.3400	0.3500	0.3500	533,600
Mar 28, 2022	0.3700	0.3800	0.3500	0.3600	0.3600	342,200
Mar 25, 2022	0.3700	0.3800	0.3600	0.3700	0.3700	435,900
Mar 24, 2022	0.3500	0.3800	0.3500	0.3800	0.3800	720,000
Mar 23, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	506,500
Mar 22, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	449,900
Mar 21, 2022	0.3600	0.3700	0.3500	0.3500	0.3500	424,200
Mar 18, 2022	0.3600	0.3700	0.3400	0.3600	0.3600	843,700
Mar 17, 2022	0.3400	0.3500	0.3300	0.3500	0.3500	441,200
Mar 16, 2022	0.3400	0.3500	0.3300	0.3500	0.3500	736,500
Mar 15, 2022	0.3300	0.3500	0.3300	0.3400	0.3400	611,700
Mar 14, 2022	0.3400	0.3500	0.3300	0.3300	0.3300	304,300
Mar 11, 2022	0.3400	0.3600	0.3300	0.3400	0.3400	339,700
Mar 10, 2022	0.3500	0.3600	0.3400	0.3500	0.3500	341,900
Mar 09, 2022	0.3300	0.3500	0.3300	0.3500	0.3500	341,900
Mar 08, 2022	0.3300	0.3400	0.3200	0.3300	0.3300	752,700
Mar 07, 2022	0.3500	0.3500	0.3200	0.3300	0.3300	853,700
Mar 04, 2022	0.3600	0.3800	0.3300	0.3500	0.3500	506,700
Mar 03, 2022	0.3900	0.4000	0.3500	0.3500	0.3500	807,800
Mar 02, 2022	0.3700	0.3800	0.3600	0.3800	0.3800	1,061,500
Mar 01, 2022	0.3600	0.3700	0.3400	0.3500	0.3500	360,600
Feb 28, 2022	0.3600	0.3600	0.3400	0.3600	0.3600	337,700
Feb 25, 2022	0.3500	0.3600	0.3400	0.3500	0.3500	274,000
Feb 24, 2022	0.3100	0.3400	0.3100	0.3400	0.3400	927,000
Feb 23, 2022	0.3600	0.3700	0.3400	0.3500	0.3500	246,400
Feb 22, 2022	0.3500	0.4000	0.3400	0.3600	0.3600	665,600
Feb 18, 2022	0.3700	0.3800	0.3600	0.3700	0.3700	323,200
Feb 17, 2022	0.3900	0.4000	0.3800	0.3800	0.3800	284,700
Feb 16, 2022	0.4100	0.4100	0.3800	0.3900	0.3900	313,400
Feb 15, 2022	0.4000	0.4100	0.3900	0.4000	0.4000	436,600
Feb 14, 2022	0.4000	0.4100	0.3800	0.3900	0.3900	419,000
Feb 11, 2022	0.4200	0.4300	0.4000	0.4000	0.4000	707,600
Feb 10, 2022	0.4100	0.4400	0.4000	0.4100	0.4100	1,354,400
Feb 09, 2022	0.3600	0.4200	0.3600	0.4200	0.4200	1,616,300
Feb 08, 2022	0.3700	0.3700	0.3500	0.3600	0.3600	578,300
Feb 07, 2022	0.3500	0.3800	0.3500	0.3700	0.3700	700,300
Feb 04, 2022	0.3700	0.3700	0.3400	0.3600	0.3600	637,800
Feb 03, 2022	0.3500	0.3600	0.3300	0.3500	0.3500	521,200
Feb 02, 2022	0.3700	0.3700	0.3500	0.3600	0.3600	525,600
Feb 01, 2022	0.3500	0.3700	0.3500	0.3700	0.3700	392,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,911.74+116.01(+3.06%)

Dow 3031,500.68+823.28(+2.68%)

Nasdaq11,607.62+375.42(+3.34%)

Russell 20001,765.74+54.07(+3.16%)

Crude Oil107.06-0.56(-0.52%)

Gold1,828.10-2.20(-0.12%)

Aeterna Zentaris Inc. (AEZS)

S&P 500
3,911.74
+116.01(+3.06%)

Dow 30
31,500.68
+823.28(+2.68%)

Nasdaq
11,607.62
+375.42(+3.34%)

Russell 2000
1,765.74
+54.07(+3.16%)

Crude Oil
107.06
-0.56(-0.52%)

Gold
1,828.10
-2.20(-0.12%)