Register for real-time alerts, custom portfolio, and market movers
AEZS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 1.955 | 0.01 | 0.26% | 1.95 | 1.99 | 1.95 | 24,162 |
| Apr 19 2024 | 1.95 | -0.01 | -0.34% | 1.965 | 1.965 | 1.95 | 5,030 |
| Apr 18 2024 | 1.9566 | -0.02 | -1.18% | 1.95 | 1.96 | 1.95 | 5,438 |
| Apr 17 2024 | 1.98 | 0.03 | 1.54% | 1.95 | 1.98 | 1.95 | 896 |
| Apr 16 2024 | 1.95 | -0.01 | -0.51% | 1.95 | 1.99 | 1.95 | 29,557 |
| Apr 15 2024 | 1.96 | -0.02 | -0.76% | 1.97 | 2.01 | 1.96 | 5,967 |
| Apr 12 2024 | 1.975 | -0.10 | -4.59% | 2.04 | 2.07 | 1.975 | 12,437 |
| Apr 11 2024 | 2.07 | 0.02 | 1.22% | 2.05 | 2.07 | 2.05 | 1,348 |
| Apr 10 2024 | 2.045 | -0.04 | -1.68% | 2.07 | 2.09 | 1.9727 | 27,955 |
| Apr 09 2024 | 2.08 | 0.02 | 0.97% | 2.06 | 2.08 | 2.05 | 8,698 |
| Apr 08 2024 | 2.06 | 0.04 | 1.98% | 1.99 | 2.09 | 1.98 | 8,962 |
| Apr 05 2024 | 2.02 | -0.06 | -2.88% | 2.26 | 2.26 | 1.95 | 36,086 |
| Apr 04 2024 | 2.08 | -0.02 | -0.95% | 2.08 | 2.15 | 2.07 | 5,248 |
| Apr 03 2024 | 2.10 | -0.01 | -0.56% | 2.11 | 2.1282 | 2.088 | 4,076 |
| Apr 02 2024 | 2.1119 | 0.02 | 1.05% | 2.03 | 2.18 | 2.02 | 9,559 |
| Apr 01 2024 | 2.09 | -0.10 | -4.57% | 2.12 | 2.19 | 2.09 | 19,126 |
| Mar 28 2024 | 2.19 | 0.11 | 5.29% | 2.04 | 2.19 | 2.01 | 49,551 |
| Mar 27 2024 | 2.08 | 0.08 | 4.00% | 1.97 | 2.10 | 1.97 | 22,949 |
| Mar 26 2024 | 2.00 | 0.01 | 0.50% | 1.98 | 2.09 | 1.98 | 9,055 |
| Mar 25 2024 | 1.99 | -0.08 | -3.86% | 1.99 | 2.08 | 1.99 | 4,236 |
| Mar 22 2024 | 2.07 | 0.10 | 5.08% | 1.96 | 2.07 | 1.96 | 4,678 |
| Mar 21 2024 | 1.97 | -0.10 | -4.83% | 2.00 | 2.13 | 1.96 | 19,177 |
| Mar 20 2024 | 2.07 | -0.04 | -1.90% | 2.10 | 2.15 | 2.04 | 25,677 |
| Mar 19 2024 | 2.11 | 0.01 | 0.48% | 2.17 | 2.20 | 2.05 | 16,673 |
| Mar 18 2024 | 2.10 | -0.07 | -3.23% | 2.14 | 2.17 | 2.04 | 17,826 |
| Mar 15 2024 | 2.17 | 0.17 | 8.50% | 1.99 | 2.24 | 1.9803 | 44,256 |
| Mar 14 2024 | 2.00 | -0.05 | -2.20% | 2.09 | 2.09 | 1.9601 | 13,222 |
| Mar 13 2024 | 2.045 | 0.00 | 0.25% | 2.00 | 2.0951 | 1.90 | 26,615 |
| Mar 12 2024 | 2.04 | 0.16 | 8.51% | 1.87 | 2.39 | 1.87 | 204,986 |
| Mar 11 2024 | 1.88 | -0.02 | -1.05% | 1.94 | 1.94 | 1.85 | 5,497 |
| Mar 08 2024 | 1.90 | 0.05 | 2.70% | 1.88 | 1.97 | 1.85 | 6,023 |
| Mar 07 2024 | 1.85 | -0.04 | -2.12% | 1.87 | 1.9699 | 1.83 | 20,458 |
| Mar 06 2024 | 1.89 | -0.01 | -0.53% | 1.90 | 1.98 | 1.89 | 31,286 |
| Mar 05 2024 | 1.90 | 0.00 | 0.00% | 1.85 | 1.92 | 1.85 | 6,184 |
| Mar 04 2024 | 1.90 | 0.00 | 0.00% | 1.96 | 1.96 | 1.852 | 7,390 |
| Mar 01 2024 | 1.90 | -0.01 | -0.52% | 1.94 | 1.98 | 1.8761 | 7,713 |
| Feb 29 2024 | 1.91 | 0.04 | 2.14% | 1.91 | 1.9601 | 1.85 | 14,361 |
| Feb 28 2024 | 1.87 | -0.04 | -2.09% | 1.86 | 1.90 | 1.85 | 5,388 |
| Feb 27 2024 | 1.91 | -0.04 | -2.05% | 1.95 | 2.00 | 1.85 | 23,486 |
| Feb 26 2024 | 1.95 | 0.06 | 3.17% | 1.88 | 1.98 | 1.85 | 23,264 |
| Feb 23 2024 | 1.89 | 0.16 | 8.98% | 1.70 | 1.89 | 1.69 | 29,995 |
| Feb 22 2024 | 1.7343 | -0.05 | -2.57% | 1.74 | 1.785 | 1.68 | 12,290 |
| Feb 21 2024 | 1.78 | 0.03 | 1.48% | 1.77 | 1.83 | 1.70 | 5,901 |
| Feb 20 2024 | 1.7541 | -0.07 | -3.81% | 1.83 | 1.83 | 1.72 | 10,961 |
| Feb 16 2024 | 1.8236 | -0.04 | -1.95% | 1.88 | 1.88 | 1.78 | 7,670 |
| Feb 15 2024 | 1.8599 | 0.08 | 4.37% | 1.78 | 1.8886 | 1.78 | 2,776 |
| Feb 14 2024 | 1.782 | -0.07 | -3.71% | 1.87 | 1.87 | 1.77 | 2,653 |
| Feb 13 2024 | 1.8506 | 0.05 | 2.81% | 1.80 | 1.8842 | 1.80 | 4,329 |
| Feb 12 2024 | 1.80 | 0.01 | 0.56% | 1.78 | 1.8825 | 1.78 | 4,326 |
| Feb 09 2024 | 1.79 | 0.10 | 5.60% | 1.80 | 1.806 | 1.70 | 5,964 |
| Feb 08 2024 | 1.695 | -0.04 | -2.36% | 1.72 | 1.74 | 1.69 | 10,398 |
| Feb 07 2024 | 1.736 | -0.06 | -3.56% | 1.82 | 1.82 | 1.72 | 6,707 |
| Feb 06 2024 | 1.80 | 0.05 | 2.86% | 1.71 | 1.86 | 1.6943 | 5,566 |
| Feb 05 2024 | 1.75 | -0.04 | -2.23% | 1.81 | 1.81 | 1.69 | 7,777 |
| Feb 02 2024 | 1.79 | 0.00 | 0.00% | 1.80 | 1.80 | 1.75 | 11,354 |
| Feb 01 2024 | 1.79 | -0.08 | -4.28% | 1.76 | 1.8299 | 1.76 | 17,955 |
| Jan 31 2024 | 1.87 | -0.02 | -1.06% | 1.85 | 1.9035 | 1.84 | 1,846 |
| Jan 30 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.9344 | 1.89 | 3,260 |
| Jan 29 2024 | 1.89 | -0.03 | -1.56% | 1.88 | 1.94 | 1.83 | 15,037 |
| Jan 26 2024 | 1.92 | 0.05 | 2.67% | 1.90 | 1.9358 | 1.86 | 2,799 |
| Jan 25 2024 | 1.87 | -0.03 | -1.58% | 1.90 | 1.95 | 1.87 | 29,946 |
| Jan 24 2024 | 1.90 | -0.02 | -1.04% | 1.95 | 1.95 | 1.90 | 6,129 |
