AEZS - Aeterna Zentaris Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20193.02003.09002.87002.91002.9100127,900
Jun 18, 20192.95003.05002.85003.02003.0200114,700
Jun 17, 20193.02003.04002.79002.95002.9500188,200
Jun 14, 20192.79003.11002.73003.02003.0200357,100
Jun 13, 20192.32002.83002.32002.75002.7500402,800
Jun 12, 20192.10002.33002.10002.30002.3000126,300
Jun 11, 20192.05002.15002.03002.11002.1100122,300
Jun 10, 20192.04002.17002.02002.04002.0400141,400
Jun 07, 20192.40002.40001.96002.07002.0700650,900
Jun 06, 20192.85002.90002.43002.46002.4600295,600
Jun 05, 20192.66002.99002.66002.84002.840078,100
Jun 04, 20192.89002.93002.76002.81002.8100111,600
Jun 03, 20193.00003.00002.81002.85002.850058,600
May 31, 20192.95003.07002.90003.00003.0000100,200
May 30, 20193.04003.08002.95002.96002.9600121,800
May 29, 20193.15003.22003.05003.07003.070068,100
May 28, 20193.14003.22003.10003.15003.150063,800
May 24, 20193.21003.24003.10003.14003.140059,500
May 23, 20193.13003.28003.13003.19003.190066,700
May 22, 20193.21003.23003.12003.15003.150046,800
May 21, 20193.18003.36003.16003.22003.2200105,900
May 20, 20193.19003.24003.12003.18003.180066,700
May 17, 20193.30003.30003.06003.17003.1700179,700
May 16, 20193.35003.48003.27003.30003.300081,300
May 15, 20193.16003.41003.16003.32003.3200155,600
May 14, 20193.07003.24002.93003.15003.1500151,100
May 13, 20193.16003.17002.96003.03003.0300188,100
May 10, 20193.13003.23003.10003.19003.1900114,600
May 09, 20193.35003.41003.13003.17003.1700191,700
May 08, 20193.60003.71003.29003.37003.3700411,900
May 07, 20193.75003.87003.75003.80003.800089,600
May 06, 20193.68003.78003.58003.78003.7800129,800
May 03, 20193.51003.73003.47003.70003.7000125,000
May 02, 20193.67003.67003.38003.49003.4900244,000
May 01, 20193.96003.97003.62003.62003.6200329,500
Apr 30, 20194.09004.10003.92003.98003.980094,400
Apr 29, 20194.15004.22004.02004.13004.1300110,100
Apr 26, 20193.91004.03003.91004.02004.020093,300
Apr 25, 20193.87004.08003.87003.90003.9000217,200
Apr 24, 20194.05004.10003.82003.85003.8500179,900
Apr 23, 20193.93004.09003.92004.02004.0200297,700
Apr 22, 20194.25004.35003.88003.97003.9700457,300
Apr 18, 20194.34004.38004.21004.25004.2500139,200
Apr 17, 20194.34004.40004.12004.31004.3100293,600
Apr 16, 20194.45004.57004.31004.35004.3500197,400
Apr 15, 20194.61004.72004.24004.48004.4800436,000
Apr 12, 20194.60004.79004.60004.63004.6300171,900
Apr 11, 20195.15005.17004.54004.60004.6000621,500
Apr 10, 20195.21005.34005.15005.18005.1800164,900
Apr 09, 20195.40005.43005.11005.21005.2100226,700
Apr 08, 20195.38005.49005.30005.40005.4000224,600
Apr 05, 20195.48005.57005.35005.43005.4300318,600
Apr 04, 20195.10005.48005.04005.43005.4300412,200
Apr 03, 20195.28005.38005.05005.15005.1500359,700
Apr 02, 20195.14005.29004.68005.19005.1900648,600
Apr 01, 20194.71005.20004.66005.10005.1000871,700
Mar 29, 20194.15004.71004.15004.65004.6500786,300
Mar 28, 20194.07004.15004.07004.13004.130042,900
Mar 27, 20194.09004.18004.00004.06004.0600213,000
Mar 26, 20194.23004.23004.07004.15004.1500232,800
Mar 25, 20194.13004.28004.00004.19004.1900217,700
Mar 22, 20194.23004.25003.97004.14004.1400204,500
Mar 21, 20194.23004.33004.16004.27004.2700278,400
Mar 20, 20194.22004.25004.15004.21004.2100206,200
Mar 19, 20194.02004.23004.02004.22004.2200372,400
Mar 18, 20193.99004.13003.89004.00004.0000287,500
Mar 15, 20193.98003.98003.81003.96003.9600209,100
Mar 14, 20193.96004.02003.94003.98003.9800147,200
Mar 13, 20193.76004.04003.75004.00004.0000452,400
Mar 12, 20193.68003.70003.60003.69003.6900244,200
Mar 11, 20193.67003.75003.60003.67003.6700107,200
Mar 08, 20193.50003.72003.50003.65003.6500148,000
Mar 07, 20193.50003.70003.50003.61003.6100154,300
Mar 06, 20193.79003.81003.53003.60003.6000265,700
Mar 05, 20193.68003.91003.66003.86003.8600258,100
Mar 04, 20193.96004.02003.61003.78003.7800423,500
Mar 01, 20194.01004.04003.90004.00004.0000246,000
Feb 28, 20193.98004.14003.91003.97003.9700164,400
Feb 27, 20194.00004.11003.95003.97003.9700141,500
Feb 26, 20194.15004.19003.90004.00004.0000385,200
Feb 25, 20194.10004.39004.07004.18004.1800267,200
Feb 22, 20194.06004.28004.01004.13004.1300189,200
Feb 21, 20194.03004.08003.99004.03004.0300113,000
Feb 20, 20194.05004.12003.99004.05004.0500181,500
Feb 19, 20193.99004.15003.93004.08004.0800281,700
Feb 15, 20194.05004.06003.90003.93003.9300160,400
Feb 14, 20194.09004.09004.00004.04004.0400101,000
Feb 13, 20194.10004.17003.83004.07004.0700353,700
Feb 12, 20194.19004.19004.05004.15004.1500241,200
Feb 11, 20194.13004.25004.10004.20004.2000158,300
Feb 08, 20194.20004.20004.03004.15004.1500131,600
Feb 07, 20194.09004.23003.91004.18004.1800264,000
Feb 06, 20194.09004.15004.00004.10004.1000195,600
Feb 05, 20194.29004.34004.00004.12004.1200473,200
Feb 04, 20193.96004.25003.91004.22004.2200652,900
Feb 01, 20193.86004.05003.86003.96003.9600346,100
Jan 31, 20193.91003.95003.75003.83003.8300227,000
Jan 30, 20193.99003.99003.81003.94003.9400223,200
Jan 29, 20193.90003.98003.85003.95003.9500262,200
Jan 28, 20193.65003.88003.59003.85003.8500316,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...