AEZS - Aeterna Zentaris Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20190.81000.82990.80000.80030.800393,806
Dec 12, 20190.80000.84000.80000.81000.8100144,300
Dec 11, 20190.82000.84000.80000.80000.8000169,100
Dec 10, 20190.85000.85000.81000.83000.8300101,100
Dec 09, 20190.88000.89000.81000.85000.8500144,700
Dec 06, 20190.87000.89000.85000.86000.8600130,900
Dec 05, 20190.89000.89000.87000.87000.8700109,900
Dec 04, 20190.87000.89000.86000.87000.8700257,000
Dec 03, 20190.90000.90000.87000.87000.8700114,100
Dec 02, 20190.89000.90000.88000.90000.900033,400
Nov 29, 20190.90000.92000.87000.90000.900060,800
Nov 27, 20190.86000.90000.86000.90000.900055,900
Nov 26, 20190.92000.92000.87000.89000.8900123,300
Nov 25, 20190.90000.93000.88000.90000.9000107,700
Nov 22, 20190.90000.90000.88000.90000.900053,100
Nov 21, 20190.93000.95000.88000.89000.8900122,100
Nov 20, 20190.92000.96000.92000.94000.940036,400
Nov 19, 20190.95000.95000.91000.94000.940045,400
Nov 18, 20191.00001.00000.87000.94000.9400174,300
Nov 15, 20191.00001.02000.97000.99000.990043,500
Nov 14, 20191.01001.03000.97001.01001.0100104,800
Nov 13, 20191.03001.05000.98001.01001.010080,600
Nov 12, 20191.03001.05001.00001.02001.0200163,900
Nov 11, 20191.05001.08001.03001.03001.0300108,200
Nov 08, 20191.05001.10001.01001.05001.0500197,600
Nov 07, 20191.03001.05001.00001.02001.0200100,500
Nov 06, 20191.01001.07001.01001.03001.030060,100
Nov 05, 20190.99001.10000.92001.04001.0400437,600
Nov 04, 20190.94000.97000.94000.97000.970070,800
Nov 01, 20191.03001.03000.90000.96000.9600293,400
Oct 31, 20191.02001.04001.00001.01001.010071,200
Oct 30, 20191.04001.04001.00001.02001.020078,000
Oct 29, 20191.02001.06001.00001.05001.050059,500
Oct 28, 20191.06001.09001.00001.01001.0100124,000
Oct 25, 20191.10001.10001.04001.05001.0500130,300
Oct 24, 20191.11001.11001.05001.08001.080082,800
Oct 23, 20191.04001.10001.04001.08001.0800110,300
Oct 22, 20191.03001.10001.00001.02001.020075,000
Oct 21, 20191.06001.12001.05001.05001.0500166,900
Oct 18, 20191.00001.19001.00001.07001.0700527,700
Oct 17, 20190.87001.03000.87001.00001.0000187,100
Oct 16, 20190.90000.91000.84000.88000.8800174,700
Oct 15, 20190.90000.93000.87000.88000.8800113,200
Oct 14, 20190.90000.91000.87000.89000.890048,700
Oct 11, 20190.90000.95000.87000.90000.9000131,000
Oct 10, 20190.95000.95000.89000.92000.9200101,100
Oct 09, 20191.00001.01000.81000.90000.9000240,400
Oct 08, 20190.98001.01000.95000.97000.9700154,900
Oct 07, 20191.04001.04000.97000.98000.9800122,900
Oct 04, 20191.00001.02000.98001.00001.000097,200
Oct 03, 20191.00001.03000.97001.00001.0000150,000
Oct 02, 20191.02001.08000.99001.00001.0000174,900
Oct 01, 20191.04001.07001.01001.02001.0200225,800
Sep 30, 20191.01001.07000.97001.03001.0300236,600
Sep 27, 20191.13001.20000.97001.00001.0000481,400
Sep 26, 20191.18001.20001.08001.11001.1100338,000
Sep 25, 20191.28001.30001.16001.17001.1700263,100
Sep 24, 20191.28001.35001.23001.28001.2800207,900
Sep 23, 20191.30001.38001.24001.26001.2600354,700
Sep 20, 20191.60001.67001.27001.28001.28001,159,900
Sep 19, 20191.64001.75001.60001.65001.650065,600
Sep 18, 20191.72001.79001.58001.63001.6300197,500
Sep 17, 20191.80001.83001.71001.72001.720075,200
Sep 16, 20191.80001.86001.77001.79001.7900112,200
Sep 13, 20191.87001.89001.79001.79001.7900111,300
Sep 12, 20191.87001.91001.85001.87001.870030,400
Sep 11, 20191.85001.93001.82001.86001.860079,600
Sep 10, 20191.76001.88001.76001.86001.860059,300
Sep 09, 20191.82001.87001.77001.77001.7700149,500
Sep 06, 20191.82001.95001.80001.86001.8600114,400
Sep 05, 20192.00002.00001.77001.79001.7900233,300
Sep 04, 20192.11002.12001.91001.96001.9600240,900
Sep 03, 20192.30002.30002.08002.09002.090080,300
Aug 30, 20192.36002.42002.21002.24002.240047,900
Aug 29, 20192.11002.57002.09002.40002.4000251,500
Aug 28, 20191.97002.08001.94002.08002.0800169,100
Aug 27, 20192.01002.06001.93001.97001.9700127,500
Aug 26, 20192.10002.10002.01002.03002.030065,900
Aug 23, 20192.05002.11002.03002.08002.080036,900
Aug 22, 20192.08002.10002.06002.08002.080018,500
Aug 21, 20192.14002.14002.06002.07002.070022,600
Aug 20, 20192.08002.15002.08002.12002.120046,800
Aug 19, 20192.13002.15002.10002.10002.100071,300
Aug 16, 20192.19002.20002.10002.10002.100066,000
Aug 15, 20192.18002.21002.12002.15002.150036,600
Aug 14, 20192.29002.29002.02002.15002.1500186,400
Aug 13, 20192.25002.49002.25002.49002.490046,400
Aug 12, 20192.41002.50002.24002.24002.240046,500
Aug 09, 20192.50002.50002.35002.39002.390023,400
Aug 08, 20192.48002.51002.42002.51002.510033,000
Aug 07, 20192.42002.48002.35002.44002.440034,100
Aug 06, 20192.13002.49002.13002.47002.4700151,400
Aug 05, 20192.28002.29002.03002.10002.1000157,400
Aug 02, 20192.33002.37002.26002.35002.3500111,000
Aug 01, 20192.50002.50002.30002.37002.3700145,800
Jul 31, 20192.50002.50002.45002.50002.500038,900
Jul 30, 20192.45002.55002.45002.51002.510047,500
Jul 29, 20192.46002.52002.38002.52002.520039,900
Jul 26, 20192.37002.49002.37002.47002.470076,800
Jul 25, 20192.38002.46002.36002.39002.390036,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...