AEZS

Aeterna Zentaris Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.0026 -0.71% 0.3652 20:00:00
Close Price Low Price High Price Open Price Previous Close
0.3624 0.3584 0.365 0.359 0.3678
more quote information »

AEZS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.37560.41370.340.37614292,689,378-0.0104-2.77%
1 Month0.49070.520.340.41917323,308,938-0.1255-25.58%
3 Months0.880.880.340.46065925,424,966-0.5148-58.5%
6 Months0.501.290.340.49460422,704,779-0.1348-26.96%
1 Year1.301.540.340.52848951,462,151-0.9348-71.91%
3 Years2.155.58690.341.16713,216-1.78-83.01%
5 Years9.5715.700.345.091,778,741-9.20-96.18%

AEZS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 0.3624 -0.0054 -1.47% 0.359 0.365 0.3584 1,032,814
Sep 18 2020 0.3678 -0.0023 -0.62% 0.3651 0.3759 0.36 1,230,192
Sep 17 2020 0.3701 -0.0059 -1.57% 0.365 0.376 0.36 2,332,767
Sep 16 2020 0.376 -0.004 -1.05% 0.3672 0.4137 0.3551 4,388,500
Sep 15 2020 0.38 0.0012 0.32% 0.386 0.387 0.3688 1,905,747
Sep 14 2020 0.3788 -0.0022 -0.58% 0.3756 0.3848 0.34 4,373,317
Sep 11 2020 0.381 0.0011 0.29% 0.38 0.40 0.3701 1,750,376
Sep 10 2020 0.3799 -0.0086 -2.21% 0.39 0.39 0.375 2,749,732
Sep 09 2020 0.3885 0.0085 2.24% 0.3744 0.415 0.357 4,660,448
Sep 08 2020 0.38 -0.0199 -4.98% 0.3799 0.455 0.3606 3,124,392
Sep 04 2020 0.3999 -0.011 -2.68% 0.40 0.4109 0.3715 3,949,668
Sep 03 2020 0.4109 -0.0307 -6.95% 0.423 0.44 0.395 4,836,514
Sep 02 2020 0.4416 0.0021 0.48% 0.43 0.456 0.42 3,314,174
Sep 01 2020 0.4395 -0.0285 -6.09% 0.455 0.474 0.42 5,541,838
Aug 31 2020 0.468 0.0037 0.8% 0.467 0.481 0.452 2,001,328
Aug 28 2020 0.4643 -0.0007 -0.15% 0.46 0.47 0.4513 2,351,606
Aug 27 2020 0.465 -0.0334 -6.7% 0.49 0.4947 0.452 6,636,425
Aug 26 2020 0.4984 0.0054 1.1% 0.493 0.52 0.473 2,183,369
Aug 25 2020 0.493 0.029 6.25% 0.462 0.4933 0.46 2,465,538
Aug 24 2020 0.464 -0.036 -7.2% 0.4907 0.502 0.455 4,477,084
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.