Register to chat with like-minded investors on our interactive forums.
AEZS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 2.66 | 0.00 | 0.00% | 2.66 | 2.66 | 2.66 | 16 |
| Apr 22 2024 | 2.66 | -0.01 | -0.37% | 2.68 | 2.68 | 2.66 | 1,212 |
| Apr 19 2024 | 2.67 | 0.00 | 0.00% | 2.67 | 2.67 | 2.67 | 0 |
| Apr 18 2024 | 2.67 | -0.09 | -3.26% | 2.67 | 2.67 | 2.67 | 179 |
| Apr 17 2024 | 2.76 | 0.06 | 2.22% | 2.76 | 2.76 | 2.76 | 269 |
| Apr 16 2024 | 2.70 | 0.00 | 0.00% | 2.73 | 2.74 | 2.70 | 3,000 |
| Apr 15 2024 | 2.70 | -0.09 | -3.23% | 2.72 | 2.72 | 2.69 | 1,615 |
| Apr 12 2024 | 2.79 | -0.03 | -1.06% | 2.79 | 2.79 | 2.79 | 384 |
| Apr 11 2024 | 2.82 | -0.03 | -1.05% | 2.82 | 2.82 | 2.82 | 329 |
| Apr 10 2024 | 2.85 | 0.08 | 2.89% | 2.85 | 2.85 | 2.85 | 118 |
| Apr 09 2024 | 2.77 | 0.00 | 0.00% | 2.77 | 2.77 | 2.77 | 0 |
| Apr 08 2024 | 2.77 | 0.09 | 3.36% | 2.73 | 2.77 | 2.73 | 800 |
| Apr 05 2024 | 2.68 | -0.09 | -3.25% | 2.76 | 2.76 | 2.68 | 3,531 |
| Apr 04 2024 | 2.77 | -0.07 | -2.46% | 2.84 | 2.84 | 2.77 | 3,921 |
| Apr 03 2024 | 2.84 | -0.02 | -0.70% | 2.81 | 2.85 | 2.81 | 1,326 |
| Apr 02 2024 | 2.86 | -0.05 | -1.72% | 2.86 | 2.90 | 2.86 | 2,400 |
| Apr 01 2024 | 2.91 | 0.00 | 0.00% | 2.91 | 2.95 | 2.91 | 1,424 |
| Mar 28 2024 | 2.91 | 0.08 | 2.83% | 3.01 | 3.01 | 2.80 | 2,920 |
| Mar 27 2024 | 2.83 | 0.06 | 2.17% | 2.77 | 2.83 | 2.72 | 1,954 |
| Mar 26 2024 | 2.77 | 0.02 | 0.73% | 2.71 | 2.77 | 2.70 | 800 |
| Mar 25 2024 | 2.75 | -0.08 | -2.83% | 2.75 | 2.75 | 2.75 | 390 |
| Mar 22 2024 | 2.83 | 0.09 | 3.28% | 2.79 | 2.83 | 2.78 | 1,700 |
| Mar 21 2024 | 2.74 | -0.02 | -0.72% | 2.86 | 2.97 | 2.74 | 700 |
| Mar 20 2024 | 2.76 | -0.10 | -3.50% | 2.84 | 2.84 | 2.76 | 3,038 |
| Mar 19 2024 | 2.86 | 0.01 | 0.35% | 3.06 | 3.06 | 2.78 | 9,219 |
| Mar 18 2024 | 2.85 | -0.04 | -1.38% | 2.86 | 2.86 | 2.85 | 413 |
| Mar 15 2024 | 2.89 | 0.17 | 6.25% | 2.81 | 3.05 | 2.81 | 7,600 |
| Mar 14 2024 | 2.72 | -0.03 | -1.09% | 2.75 | 2.75 | 2.70 | 4,160 |
| Mar 13 2024 | 2.75 | 0.03 | 1.10% | 2.71 | 2.75 | 2.58 | 2,800 |
| Mar 12 2024 | 2.72 | 0.11 | 4.21% | 2.57 | 3.18 | 2.57 | 7,050 |
| Mar 11 2024 | 2.61 | 0.00 | 0.00% | 2.61 | 2.61 | 2.61 | 20 |
| Mar 08 2024 | 2.61 | 0.15 | 6.10% | 2.61 | 2.61 | 2.61 | 105 |
| Mar 07 2024 | 2.46 | -0.12 | -4.65% | 2.63 | 2.63 | 2.46 | 4,160 |
| Mar 06 2024 | 2.58 | 0.06 | 2.38% | 2.64 | 2.64 | 2.58 | 1,822 |
| Mar 05 2024 | 2.52 | -0.05 | -1.95% | 2.56 | 2.56 | 2.52 | 744 |
| Mar 04 2024 | 2.57 | -0.06 | -2.28% | 2.65 | 2.65 | 2.57 | 204 |
| Mar 01 2024 | 2.63 | 0.00 | 0.00% | 2.62 | 2.63 | 2.62 | 410 |
| Feb 29 2024 | 2.63 | 0.08 | 3.14% | 2.55 | 2.69 | 2.49 | 7,580 |
| Feb 28 2024 | 2.55 | 0.05 | 2.00% | 2.55 | 2.55 | 2.55 | 300 |
| Feb 27 2024 | 2.50 | -0.15 | -5.66% | 2.64 | 2.64 | 2.50 | 1,805 |
| Feb 26 2024 | 2.65 | 0.08 | 3.11% | 2.60 | 2.68 | 2.49 | 11,670 |
| Feb 23 2024 | 2.57 | 0.28 | 12.23% | 2.34 | 2.57 | 2.34 | 13,400 |
| Feb 22 2024 | 2.29 | -0.11 | -4.58% | 2.33 | 2.33 | 2.29 | 765 |
| Feb 21 2024 | 2.40 | -0.02 | -0.83% | 2.40 | 2.46 | 2.40 | 1,200 |
| Feb 20 2024 | 2.42 | 0.00 | 0.00% | 2.42 | 2.42 | 2.42 | 2 |
| Feb 16 2024 | 2.42 | 0.01 | 0.41% | 2.42 | 2.44 | 2.41 | 1,520 |
| Feb 15 2024 | 2.41 | 0.00 | 0.00% | 2.41 | 2.41 | 2.41 | 0 |
| Feb 14 2024 | 2.41 | 0.00 | 0.00% | 2.41 | 2.41 | 2.41 | 0 |
| Feb 13 2024 | 2.41 | 0.01 | 0.42% | 2.41 | 2.41 | 2.41 | 200 |
| Feb 12 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.40 | 2.40 | 0 |
| Feb 09 2024 | 2.40 | 0.10 | 4.35% | 2.40 | 2.40 | 2.40 | 640 |
| Feb 08 2024 | 2.30 | -0.11 | -4.56% | 2.30 | 2.30 | 2.30 | 943 |
| Feb 07 2024 | 2.41 | 0.00 | 0.00% | 2.41 | 2.41 | 2.41 | 0 |
| Feb 06 2024 | 2.41 | 0.01 | 0.42% | 2.40 | 2.43 | 2.35 | 400 |
| Feb 05 2024 | 2.40 | -0.03 | -1.23% | 2.44 | 2.44 | 2.28 | 550 |
| Feb 02 2024 | 2.43 | 0.04 | 1.67% | 2.40 | 2.43 | 2.40 | 400 |
| Feb 01 2024 | 2.39 | -0.13 | -5.16% | 2.36 | 2.39 | 2.34 | 1,100 |
| Jan 31 2024 | 2.52 | -0.08 | -3.08% | 2.52 | 2.52 | 2.52 | 100 |
| Jan 30 2024 | 2.60 | 0.10 | 4.00% | 2.60 | 2.60 | 2.60 | 420 |
| Jan 29 2024 | 2.50 | -0.05 | -1.96% | 2.48 | 2.50 | 2.45 | 3,477 |
| Jan 26 2024 | 2.55 | -0.06 | -2.30% | 2.55 | 2.55 | 2.55 | 100 |
| Jan 25 2024 | 2.61 | 0.05 | 1.95% | 2.56 | 2.61 | 2.54 | 300 |
