Aeterna Zentaris Historical Data - AEZS

AEZS Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 0.69 0.0199 2.97% 0.6856 0.7237 0.63 217,151
Apr 07 2020 0.670101 -0.0498 -6.92% 0.74 0.76 0.5864 1,329,737
Apr 06 2020 0.7199 0.2338 48.1% 0.471 0.771 0.471 1,894,202
Apr 03 2020 0.4861 0.0361 8.02% 0.47 0.5099 0.45 191,791
Apr 02 2020 0.45 -0.046 -9.27% 0.4949 0.508 0.45 112,453
Apr 01 2020 0.496 -0.01599 -3.12% 0.5202 0.5225 0.48 105,232
Mar 31 2020 0.511993 0.00879 1.75% 0.578 0.5986 0.5015 118,652
Mar 30 2020 0.5032 -0.0468 -8.51% 0.5423 0.58 0.50 196,911
Mar 27 2020 0.55 0.028 5.36% 0.5202 0.5699 0.48 227,152
Mar 26 2020 0.522 0.016 3.16% 0.5037 0.54 0.49 182,444
Mar 25 2020 0.505999 0.026 5.42% 0.48 0.51 0.46 580,172
Mar 24 2020 0.48 -0.01 -2.04% 0.49 0.51 0.4696 186,155
Mar 23 2020 0.49 0.005 1.03% 0.50 0.51 0.4511 109,987
Mar 20 2020 0.485 0.01728 3.69% 0.48 0.50 0.44 212,104
Mar 19 2020 0.467721 0.04772 11.36% 0.45 0.48 0.423 315,329
Mar 18 2020 0.42 -0.07 -14.29% 0.50 0.50 0.396249 284,183
Mar 17 2020 0.49 0.0198 4.21% 0.4936 0.50 0.438 134,720
Mar 16 2020 0.4702 -0.0598 -11.28% 0.50 0.51 0.4335 293,901
Mar 13 2020 0.53 -0.02 -3.64% 0.5202 0.59 0.5201 316,033
Mar 12 2020 0.55 -0.11864 -17.74% 0.60 0.62 0.54 456,818
Mar 11 2020 0.66864 -0.05136 -7.13% 0.6813 0.71 0.64 199,010
Mar 10 2020 0.72 0.03027 4.39% 0.73 0.73 0.6001 471,342
Mar 09 2020 0.689726 -0.05127 -6.92% 0.74 0.77 0.66 346,328
Mar 06 2020 0.741 -0.009 -1.2% 0.755 0.80 0.74 298,570
Mar 05 2020 0.75 -0.0401 -5.08% 0.785 0.7947 0.75 298,116
Mar 04 2020 0.7901 0.0101 1.29% 0.8385 0.8385 0.7551 245,766
Mar 03 2020 0.78 0.039 5.26% 0.769 0.8778 0.743 448,544
Mar 02 2020 0.741 -0.039 -5.0% 0.78 0.81 0.74 386,054
Feb 28 2020 0.78 -0.0799 -9.29% 0.80 0.8549 0.77 500,629
Feb 27 2020 0.8599 -0.0301 -3.38% 0.89 0.8923 0.80 353,812
Feb 26 2020 0.89 -0.03 -3.26% 0.95 0.95 0.88 292,521
Feb 25 2020 0.92 -0.0298 -3.14% 0.93 0.9698 0.91 195,203
Feb 24 2020 0.9498 -0.0402 -4.06% 0.97 0.9999 0.92 324,683
Feb 21 2020 0.99 0.01 1.02% 0.99 1.03 0.96 629,778
Feb 20 2020 0.98 -0.38 -27.94% 1.03 1.13 0.98 2,133,034
Feb 19 2020 1.36 0.04 2.72% 1.29 1.38 1.23 291,678
Feb 18 2020 1.324 0.14 12.2% 1.19 1.35 1.16 348,436
Feb 17 2020 1.18 0.00 +0.00% 1.16 1.20 1.16 0
Feb 14 2020 1.18 0.01 0.85% 1.16 1.20 1.16 59,889
Feb 13 2020 1.17 -0.01 -0.85% 1.18 1.19 1.14 102,097
Feb 12 2020 1.18 0.02 1.72% 1.19 1.21 1.15 90,154
Feb 11 2020 1.16 0.04 3.57% 1.08 1.18 1.0719 152,059
Feb 10 2020 1.12 -0.02 -1.75% 1.14 1.14 1.1003 48,779
Feb 07 2020 1.14 0.02 1.79% 1.17 1.17 1.12 75,377
Feb 06 2020 1.12 -0.05 -4.27% 1.17 1.22 1.12 137,667
Feb 05 2020 1.17 0.13 12.5% 1.10 1.20 1.07 156,779
Feb 04 2020 1.04 0.00 0.0% 1.04 1.08 1.02 93,357
Feb 03 2020 1.04 -0.03 -2.35% 1.03 1.09 1.03 50,587
Jan 31 2020 1.065 -0.05 -4.05% 1.10 1.1143 1.01 190,036
Jan 30 2020 1.11 -0.07 -5.93% 1.20 1.20 1.10 113,773
Jan 29 2020 1.18 0.02 1.72% 1.15 1.22 1.11 120,323
Jan 28 2020 1.16 -0.04 -3.33% 1.18 1.28 1.13 181,588
Jan 27 2020 1.20 -0.01 -0.83% 1.19 1.24 1.15 197,608
Jan 24 2020 1.21 -0.12 -9.02% 1.35 1.35 1.21 161,411
Jan 23 2020 1.33 -0.05 -3.62% 1.38 1.38 1.265 164,282
Jan 22 2020 1.38 -0.06 -4.16% 1.38 1.43 1.25 496,975
Jan 21 2020 1.4399 0.35 32.1% 1.11 1.54 1.11 1,586,120
Jan 20 2020 1.09 0.00 +0.00% 1.05 1.10 1.05 0
Jan 17 2020 1.09 0.02 1.87% 1.05 1.10 1.05 126,274
Jan 16 2020 1.07 0.00 0.0% 1.05 1.12 1.05 108,041
Jan 15 2020 1.07 0.01 0.94% 1.09 1.09 1.04 69,612
Jan 14 2020 1.06 0.00 0.42% 1.08 1.08 1.01 119,347
Jan 13 2020 1.0556 0.02 1.5% 1.07 1.11 1.05 241,621
Jan 10 2020 1.04 0.03 2.97% 1.04 1.04 1.01 97,852


Your Recent History
NASDAQ
AEZS
Aeterna Ze..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.