AEZS

Aeterna Zentaris Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Aeterna Zentaris Inc AEZS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0029 -1.51% 0.189 17:25:35
Open Price Low Price High Price Close Price Prev Close
0.1919 0.1853 0.1956 0.1887 0.1919
more quote information »

AEZS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.170.19560.16810.1824993574,3640.01911.18%
1 Month0.200.21070.16450.1884342533,799-0.011-5.5%
3 Months0.3670.390.16450.2323532605,098-0.178-48.5%
6 Months0.42320.43950.16450.3130914728,061-0.2342-55.34%
1 Year0.910.9750.16450.56220761,177,042-0.721-79.23%
3 Years2.673.620.16451.152,987,754-2.48-92.92%
5 Years1.005.58690.16451.322,065,816-0.811-81.1%

AEZS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2022 0.1919 0.0085 4.63% 0.1785 0.1925 0.1785 653,075
Jun 22 2022 0.1834 0.0035 1.95% 0.1752 0.19 0.1752 434,045
Jun 21 2022 0.1799 0.0045 2.57% 0.178 0.1849 0.1778 458,255
Jun 17 2022 0.1754 0.0005 0.29% 0.17 0.1862 0.1681 752,080
Jun 16 2022 0.1749 0.0029 1.69% 0.172 0.1754 0.1645 484,456
Jun 15 2022 0.172 -0.0022 -1.26% 0.1751 0.1754 0.17 393,052
Jun 14 2022 0.1742 -0.0048 -2.68% 0.18 0.18 0.172 259,868
Jun 13 2022 0.179 -0.0062 -3.35% 0.192 0.192 0.1731 727,739
Jun 10 2022 0.1852 -0.0084 -4.34% 0.197 0.1998 0.1836 395,539
Jun 09 2022 0.1936 -0.0055 -2.76% 0.1999 0.1999 0.19 596,301
Jun 08 2022 0.1991 0.0092 4.84% 0.19 0.20 0.1816 1,085,783
Jun 07 2022 0.1899 0.0036 1.93% 0.1996 0.1996 0.18 577,696
Jun 06 2022 0.1863 -0.0048 -2.51% 0.1925 0.20 0.1861 543,262
Jun 03 2022 0.1911 -0.003 -1.55% 0.1932 0.194 0.186 549,250
Jun 02 2022 0.1941 -0.0119 -5.78% 0.208 0.208 0.1922 591,892
Jun 01 2022 0.206 -0.0005 -0.24% 0.2052 0.2099 0.20 500,782
May 31 2022 0.2065 0.0011 0.54% 0.2054 0.21 0.20 239,182
May 30 2022 0.2054 0.00 0.0% 0.2054 0.2054 0.2054 0
May 27 2022 0.2054 -0.0001 -0.05% 0.20 0.2107 0.20 366,130
May 26 2022 0.2055 0.0005 0.24% 0.2047 0.2102 0.195 234,979
May 25 2022 0.205 0.0025 1.23% 0.2101 0.2101 0.1991 416,871
May 24 2022 0.2025 -0.0108 -5.06% 0.2158 0.2158 0.19 493,604
See More Historical Prices »


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.