Stock Quote

Aeterna Zentaris (NQ: AEZS )

3.930 +0.180 (+4.80%)
Streaming Delayed Price Updated: 10:10 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 3.800 3.800 3.740 3.750 7,117 -0.08(-2.20%)
Sep 30, 2022 3.910 3.920 3.810 3.834 8,968 +0.00(+0.12%)
Sep 29, 2022 3.820 3.910 3.810 3.830 3,130 -0.09(-2.30%)
Sep 28, 2022 3.770 4.000 3.760 3.920 20,149 +0.12(+3.16%)
Sep 27, 2022 3.750 3.840 3.700 3.800 13,837 +0.11(+2.98%)
Sep 26, 2022 3.940 4.139 3.690 3.690 25,357 -0.29(-7.29%)
Sep 23, 2022 4.100 4.100 3.760 3.980 37,671 -0.14(-3.40%)
Sep 22, 2022 4.370 4.390 4.100 4.120 19,965 -0.28(-6.36%)
Sep 21, 2022 4.470 4.469 4.320 4.400 5,712 -0.01(-0.23%)
Sep 20, 2022 4.510 4.541 4.380 4.410 19,690 -0.14(-3.08%)
Sep 19, 2022 4.460 4.670 4.460 4.550 16,533 +0.03(+0.66%)
Sep 16, 2022 4.680 4.780 4.520 4.520 5,701 -0.22(-4.64%)
Sep 15, 2022 4.705 4.816 4.680 4.740 7,217 -0.01(-0.21%)
Sep 14, 2022 4.740 4.790 4.730 4.750 8,969 -0.05(-1.04%)
Sep 13, 2022 4.610 4.960 4.520 4.800 60,836 +0.19(+4.12%)
Sep 12, 2022 4.540 4.760 4.460 4.610 31,980 +0.07(+1.54%)
Sep 09, 2022 4.440 4.540 4.280 4.540 13,427 +0.17(+3.88%)
Sep 08, 2022 4.170 4.550 4.160 4.370 23,604 +0.09(+2.00%)
Sep 07, 2022 4.140 4.300 4.140 4.285 27,032 +0.12(+3.00%)
Sep 06, 2022 4.310 4.390 4.150 4.160 13,455 -0.19(-4.37%)
Sep 02, 2022 4.400 4.500 4.310 4.350 36,578 -0.09(-2.03%)
Sep 01, 2022 4.620 4.720 4.440 4.440 67,023 -0.14(-3.06%)
Aug 31, 2022 4.420 4.760 4.420 4.580 15,772 +0.10(+2.23%)
Aug 30, 2022 4.760 4.772 4.449 4.480 41,538 -0.27(-5.68%)
Aug 29, 2022 5.050 5.050 4.750 4.750 23,959 -0.30(-5.94%)
Aug 26, 2022 5.280 5.280 5.030 5.050 11,704 -0.23(-4.36%)
Aug 25, 2022 5.350 5.450 5.170 5.280 36,074 -0.02(-0.38%)
Aug 24, 2022 5.300 5.390 5.240 5.300 48,948 +0.02(+0.38%)
Aug 23, 2022 5.310 5.419 5.270 5.280 17,526 +0.00(+0.00%)
Aug 22, 2022 5.280 5.460 5.210 5.280 37,626 -0.08(-1.49%)
Aug 19, 2022 5.510 5.590 5.230 5.360 43,244 -0.21(-3.77%)
Aug 18, 2022 5.130 5.750 5.130 5.570 150,664 +0.39(+7.53%)
Aug 17, 2022 5.180 5.330 5.070 5.180 67,906 -0.07(-1.33%)
Aug 16, 2022 5.050 5.350 5.010 5.250 53,952 +0.15(+2.94%)
Aug 15, 2022 5.100 5.180 5.000 5.100 67,362 +0.11(+2.20%)
Aug 12, 2022 5.040 5.040 4.930 4.990 27,556 +0.02(+0.40%)
Aug 11, 2022 5.110 5.150 4.930 4.970 69,847 -0.13(-2.55%)
Aug 10, 2022 4.820 5.230 4.820 5.100 108,501 +0.17(+3.54%)
Aug 09, 2022 5.060 5.065 4.880 4.926 46,397 -0.12(-2.46%)
Aug 08, 2022 4.850 5.070 4.812 5.050 70,015 +0.08(+1.61%)
Aug 05, 2022 4.710 5.090 4.680 4.970 182,466 +0.15(+3.11%)
Aug 04, 2022 5.060 5.900 4.590 4.820 521,067 -0.20(-3.98%)
Aug 03, 2022 4.630 5.400 4.494 5.020 555,875 +0.43(+9.37%)
Aug 02, 2022 4.401 4.650 4.401 4.590 45,943 +0.15(+3.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.