Aeterna Zentaris Historical Data - AEZS

AEZS Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 20 2019 1.6 1.27 -0.38 -23.03% 1.27 1.67 1,157,338
Sep 19 2019 1.6399999 1.65 0.02 +0.93% 1.6 1.75 65,636
Sep 18 2019 1.72 1.6348 -0.09 -4.95% 1.5751 1.79 197,526
Sep 17 2019 1.8 1.72 -0.07 -3.91% 1.71 1.83 74,724
Sep 16 2019 1.79 1.79 0.00 +0.00% 1.77 1.82 45,588
Sep 13 2019 1.87 1.79 -0.08 -4.28% 1.79 1.885 111,270
Sep 12 2019 1.87 1.87 0.01 +0.54% 1.85 1.91 30,382
Sep 11 2019 1.85 1.86 0.00 +0.00% 1.82 1.93 79,568
Sep 10 2019 1.76 1.86 0.08 +4.49% 1.76 1.88 59,327
Sep 09 2019 1.82 1.78 -0.08 -4.3% 1.78 1.8721 149,490
Sep 06 2019 1.82 1.86 0.07 +3.91% 1.8 1.9509 114,369
Sep 05 2019 2 1.79 -0.17 -8.67% 1.77 2 233,282
Sep 04 2019 2.1 1.9599 -0.13 -6.22% 1.91 2.12 240,866
Sep 03 2019 2.3 2.09 -0.16 -7.11% 2.08 2.3 80,321
Sep 02 2019 2.36 2.25 0.00 +0.00% 2.205 2.4199 0
Aug 30 2019 2.36 2.25 -0.15 -6.25% 2.205 2.4199 47,944
Aug 29 2019 2.11 2.4 0.32 +15.45% 2.07 2.57 251,485
Aug 28 2019 1.97 2.0789 0.12 +6.07% 1.94 2.0793 168,263
Aug 27 2019 2.0099999 1.96 -0.03 -1.51% 1.925 2.06 127,366
Aug 26 2019 2.1 1.99 -0.07 -3.4% 1.99 2.1 65,894
Aug 23 2019 2.05 2.06 -0.02 -0.96% 2.0299999 2.11 36,855
Aug 22 2019 2.07 2.08 0.00 +0.00% 2.06 2.1 18,534
Aug 21 2019 2.14 2.08 -0.04 -1.86% 2.06 2.14 22,563
Aug 20 2019 2.08 2.1195 0.01 +0.45% 2.0756 2.15 46,821
Aug 19 2019 2.13 2.11 0.00 +0.00% 2.095 2.15 71,337
Aug 16 2019 2.16 2.11 -0.02 -0.94% 2.11 2.2 66,012
Aug 15 2019 2.18 2.13 -0.03 -1.39% 2.12 2.21 36,622
Aug 14 2019 2.29 2.16 -0.32 -12.9% 2.02 2.29 186,360
Aug 13 2019 2.25 2.48 0.10 +4.20% 2.25 2.49 46,419
Aug 12 2019 2.39 2.38 -0.01 -0.42% 2.36 2.5 46,470
Aug 09 2019 2.5 2.39 -0.12 -4.78% 2.35 2.5 23,410
Aug 08 2019 2.45 2.5099999 0.09 +3.72% 2.4237 2.5099999 33,024
Aug 07 2019 2.42 2.42 -0.05 -2.02% 2.35 2.48 34,138
Aug 06 2019 2.13 2.47 0.37 +17.62% 2.13 2.49 151,407
Aug 05 2019 2.2799999 2.1 -0.18 -7.89% 2.0299999 2.2914 157,386
Aug 02 2019 2.33 2.2799999 -0.09 -3.8% 2.2599999 2.37 111,003
Aug 01 2019 2.5 2.37 -0.12 -4.82% 2.3 2.5 145,840
Jul 31 2019 2.5 2.49 -0.02 -0.8% 2.4549 2.5099999 38,910
Jul 30 2019 2.48 2.5099999 0.03 +1.21% 2.4511 2.55 47,471
Jul 29 2019 2.46 2.48 0.01 +0.40% 2.3846 2.5 39,928
Jul 26 2019 2.37 2.47 0.07 +2.92% 2.37 2.49 76,830
Jul 25 2019 2.38 2.4 -0.05 -2.04% 2.36 2.46 36,251
Jul 24 2019 2.4 2.45 0.01 +0.41% 2.31 2.47 65,729
Jul 23 2019 2.52 2.44 -0.1 -3.94% 2.42 2.5381999 54,138
Jul 22 2019 2.52 2.54 0.02 +0.79% 2.47 2.58 58,778
Jul 19 2019 2.56 2.52 0.04 +1.61% 2.48 2.68 102,248
Jul 18 2019 2.5299999 2.48 -0.05 -1.98% 2.29 2.6 130,898
Jul 17 2019 2.56 2.5299999 -0.09 -3.44% 2.52 2.65 127,250
Jul 16 2019 2.72 2.62 -0.06 -2.24% 2.62 2.73 53,619
Jul 15 2019 2.81 2.68 -0.13 -4.63% 2.65 2.81 57,669
Jul 12 2019 2.66 2.81 0.19 +7.25% 2.66 2.8349 79,345
Jul 11 2019 2.74 2.62 -0.15 -5.42% 2.6 2.775 48,666
Jul 10 2019 2.73 2.77 0.04 +1.47% 2.73 2.825 47,681
Jul 09 2019 2.65 2.73 -0.08 -2.85% 2.65 2.77 65,313
Jul 08 2019 2.88 2.81 -0.09 -3.1% 2.71 2.89 75,439
Jul 05 2019 2.86 2.9 0.05 +1.75% 2.83 2.96 75,787
Jul 04 2019 3 2.85 0.00 +0.00% 2.83 3 0
Jul 03 2019 3 2.85 -0.11 -3.72% 2.83 3 45,996
Jul 02 2019 2.97 2.96 -0.04 -1.33% 2.92 3.02 72,298
Jul 01 2019 2.99 3 0.09 +2.92% 2.94 3.06 115,327
Jun 28 2019 2.84 2.915 0.09 +3.00% 2.81 2.94 117,748
Jun 27 2019 2.67 2.83 0.16 +5.99% 2.66 2.87 101,222
Jun 26 2019 2.69 2.67 -0.01 -0.37% 2.625 2.7035 35,544
Jun 25 2019 2.69 2.68 -0.02 -0.74% 2.66 2.82 71,043


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.