Aeterna Zentaris Historical Data - AEZS

AEZS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 0.8002 -0.0101 -1.25% 0.81 0.83 0.80 95,451
Dec 12 2019 0.8103 -0.0093 -1.13% 0.8002 0.8376 0.799 144,342
Dec 11 2019 0.8196 -0.0064 -0.77% 0.815 0.84 0.80 169,078
Dec 10 2019 0.826 -0.0231 -2.72% 0.85 0.85 0.81 101,086
Dec 09 2019 0.8491 -0.0059 -0.69% 0.8788 0.8887 0.81 144,683
Dec 06 2019 0.855 -0.015 -1.72% 0.8668 0.8888 0.85 130,798
Dec 05 2019 0.87 -0.00342 -0.39% 0.89 0.89 0.8675 107,914
Dec 04 2019 0.873424 0.00342 0.39% 0.87 0.8914 0.86 256,968
Dec 03 2019 0.87 -0.025 -2.79% 0.90 0.90 0.87 114,128
Dec 02 2019 0.895 -0.005 -0.56% 0.90 0.90 0.8763 33,416
Nov 29 2019 0.90 0.0002 0.02% 0.899 0.9237 0.871 60,795
Nov 28 2019 0.8998 0.00 +0.00% 0.86 0.9034 0.86 0
Nov 27 2019 0.8998 0.0148 1.67% 0.86 0.9034 0.86 55,932
Nov 26 2019 0.885 -0.0149 -1.66% 0.92 0.9228 0.87 123,322
Nov 25 2019 0.8999 0.001 0.11% 0.90 0.93 0.88 107,703
Nov 22 2019 0.8989 0.0089 1.0% 0.89 0.90 0.88 53,148
Nov 21 2019 0.89 -0.0499 -5.31% 0.9334 0.95 0.883 122,060
Nov 20 2019 0.9399 -0.0026 -0.28% 0.92 0.96 0.905 36,429
Nov 19 2019 0.9425 0.0054 0.58% 0.95 0.95 0.91 45,442
Nov 18 2019 0.9371 -0.051 -5.16% 1.00 1.00 0.872 174,256
Nov 15 2019 0.9881 -0.0119 -1.19% 1.00 1.02 0.9703 43,460
Nov 14 2019 1.00 -0.01 -0.99% 1.01 1.03 0.97 104,830
Nov 13 2019 1.01 -0.02 -1.46% 1.03 1.05 0.98 80,551
Nov 12 2019 1.025 -0.03 -2.38% 1.03 1.05 1.00 163,874
Nov 11 2019 1.05 0.00 0.0% 1.05 1.08 1.03 108,203
Nov 08 2019 1.05 0.02 1.94% 1.05 1.10 1.01 197,628
Nov 07 2019 1.03 0.00 0.0% 1.03 1.05 1.00 100,527
Nov 06 2019 1.03 -0.01 -1.34% 1.01 1.07 1.01 60,118
Nov 05 2019 1.044 0.07 7.46% 0.9944 1.10 0.90 436,611
Nov 04 2019 0.9715 0.0084 0.87% 0.94 0.9715 0.94 70,766
Nov 01 2019 0.9631 0.00 +0.00% 1.03 1.03 0.90 0
Nov 01 2019 0.9631 -0.0511 -5.04% 1.03 1.03 0.90 293,373
Oct 31 2019 1.0142 -0.01 -0.57% 1.02 1.04 1.00 71,150
Oct 30 2019 1.02 -0.03 -3.09% 1.04 1.0401 1.00 77,992
Oct 29 2019 1.0525 0.04 4.21% 1.02 1.06 1.00 59,465
Oct 28 2019 1.01 -0.04 -3.81% 1.06 1.0899 1.00 123,990
Oct 25 2019 1.05 -0.03 -2.78% 1.10 1.10 1.04 130,301
Oct 24 2019 1.08 0.02 1.89% 1.11 1.11 1.05 82,755
Oct 23 2019 1.06 0.03 2.91% 1.04 1.10 1.04 110,285
Oct 22 2019 1.03 -0.02 -1.9% 1.03 1.10 1.00 74,972
Oct 21 2019 1.05 -0.02 -1.87% 1.06 1.12 1.05 166,922
Oct 18 2019 1.07 0.07 7.0% 0.999 1.19 0.999 527,683
Oct 17 2019 1.00 0.12 13.64% 0.8656 1.03 0.8656 187,144
Oct 16 2019 0.88 0.00 0.0% 0.90 0.91 0.8398 174,736
Oct 15 2019 0.88 -0.01 -1.12% 0.8976 0.9299 0.8702 113,221
Oct 14 2019 0.89 -0.0124 -1.37% 0.90 0.911 0.87 48,650
Oct 11 2019 0.9024 -0.0129 -1.41% 0.90 0.9456 0.87 130,957
Oct 10 2019 0.9153 0.0153 1.7% 0.9459 0.9459 0.89 101,121
Oct 09 2019 0.90 -0.06736 -6.96% 1.00 1.01 0.8125 240,444
Oct 08 2019 0.967363 -0.00994 -1.02% 0.9773 1.01 0.95 154,870
Oct 07 2019 0.9773 -0.0217 -2.17% 1.04 1.04 0.97 122,915
Oct 04 2019 0.999 -0.001 -0.1% 1.00 1.02 0.9773 97,177
Oct 03 2019 1.00 0.00 0.0% 1.00 1.03 0.973 150,022
Oct 02 2019 1.00 -0.02 -1.96% 1.02 1.08 0.99 174,905
Oct 01 2019 1.02 -0.01 -0.97% 1.04 1.065 1.01 224,847
Sep 30 2019 1.03 0.06 6.17% 1.01 1.0715 0.97 236,643
Sep 27 2019 0.9701 -0.1599 -14.15% 1.13 1.20 0.97 479,336
Sep 26 2019 1.13 -0.04 -3.42% 1.18 1.20 1.08 337,980
Sep 25 2019 1.17 -0.11 -8.59% 1.28 1.30 1.16 263,079
Sep 24 2019 1.28 0.02 1.59% 1.28 1.35 1.23 205,576
Sep 23 2019 1.26 -0.01 -0.79% 1.30 1.38 1.24 354,715
Sep 20 2019 1.27 -0.38 -23.03% 1.60 1.67 1.27 1,157,338
Sep 19 2019 1.65 0.02 0.93% 1.64 1.75 1.60 65,636
Sep 18 2019 1.6348 -0.09 -4.95% 1.72 1.79 1.5751 197,526
Sep 17 2019 1.72 -0.07 -3.91% 1.80 1.83 1.71 74,724
Sep 16 2019 1.79 0.00 0.0% 1.79 1.82 1.77 45,588


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.