AEZS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2023 | 4.96 | 0.04 | 0.81% | 4.98 | 5.06 | 4.96 | 1,116 |
| Jan 26 2023 | 4.92 | -0.06 | -1.2% | 4.92 | 4.92 | 4.92 | 257 |
| Jan 25 2023 | 4.98 | -0.11 | -2.16% | 5.10 | 5.15 | 4.95 | 2,318 |
| Jan 24 2023 | 5.09 | 0.00 | 0.0% | 5.15 | 5.16 | 5.09 | 2,300 |
| Jan 23 2023 | 5.09 | 0.00 | 0.0% | 5.12 | 5.12 | 5.09 | 292 |
| Jan 20 2023 | 5.09 | -0.06 | -1.17% | 5.18 | 5.18 | 5.09 | 369 |
| Jan 19 2023 | 5.15 | -0.15 | -2.83% | 5.29 | 5.29 | 5.13 | 700 |
| Jan 18 2023 | 5.30 | 0.11 | 2.12% | 5.20 | 5.30 | 5.16 | 922 |
| Jan 17 2023 | 5.19 | -0.05 | -0.95% | 5.19 | 5.19 | 5.18 | 329 |
| Jan 16 2023 | 5.24 | 0.26 | 5.22% | 5.05 | 5.29 | 5.05 | 464 |
| Jan 13 2023 | 4.98 | 0.00 | 0.0% | 4.98 | 4.98 | 4.98 | 130 |
| Jan 12 2023 | 4.98 | 0.24 | 5.06% | 5.00 | 5.02 | 4.90 | 607 |
| Jan 11 2023 | 4.74 | -0.06 | -1.25% | 4.72 | 4.74 | 4.72 | 361 |
| Jan 10 2023 | 4.80 | 0.00 | 0.0% | 4.80 | 4.80 | 4.80 | 9 |
| Jan 09 2023 | 4.80 | -0.01 | -0.21% | 4.82 | 4.82 | 4.76 | 940 |
| Jan 06 2023 | 4.81 | 0.18 | 3.89% | 4.63 | 4.84 | 4.63 | 2,012 |
| Jan 05 2023 | 4.63 | 0.13 | 2.89% | 4.50 | 4.63 | 4.50 | 574 |
| Jan 04 2023 | 4.50 | 0.12 | 2.74% | 4.40 | 4.50 | 4.40 | 1,922 |
| Jan 03 2023 | 4.38 | 0.08 | 1.86% | 4.27 | 4.38 | 4.27 | 353 |
| Jan 02 2023 | 4.30 | 0.00 | +0.00% | 4.12 | 4.30 | 4.08 | 0 |
| Dec 30 2022 | 4.30 | 0.16 | 3.86% | 4.12 | 4.30 | 4.08 | 2,812 |
| Dec 29 2022 | 4.14 | 0.09 | 2.22% | 4.04 | 4.14 | 4.00 | 1,116 |
| Dec 28 2022 | 4.05 | -0.26 | -6.03% | 4.29 | 4.30 | 4.01 | 5,893 |
| Dec 27 2022 | 4.31 | 0.00 | +0.00% | 4.31 | 4.31 | 4.31 | 0 |
| Dec 26 2022 | 4.31 | 0.00 | +0.00% | 4.31 | 4.31 | 4.31 | 0 |
| Dec 23 2022 | 4.31 | 0.00 | 0.0% | 4.31 | 4.31 | 4.31 | 4 |
| Dec 22 2022 | 4.31 | -0.09 | -2.05% | 4.27 | 4.36 | 4.27 | 6,139 |
| Dec 21 2022 | 4.40 | 0.00 | 0.0% | 4.30 | 4.40 | 4.30 | 1,532 |
| Dec 20 2022 | 4.40 | -0.10 | -2.22% | 4.47 | 4.48 | 4.40 | 2,745 |
| Dec 19 2022 | 4.50 | -0.04 | -0.88% | 4.51 | 4.51 | 4.50 | 4,821 |
| Dec 16 2022 | 4.54 | 0.04 | 0.89% | 4.52 | 4.57 | 4.50 | 10,085 |
| Dec 15 2022 | 4.50 | -0.38 | -7.79% | 4.89 | 4.89 | 4.50 | 14,011 |
| Dec 14 2022 | 4.88 | -0.14 | -2.79% | 4.95 | 4.95 | 4.59 | 7,320 |
| Dec 13 2022 | 5.02 | -0.11 | -2.14% | 5.09 | 5.09 | 4.94 | 2,875 |
| Dec 12 2022 | 5.13 | -0.10 | -1.91% | 5.09 | 5.13 | 5.09 | 852 |
| Dec 09 2022 | 5.23 | 0.00 | 0.0% | 5.23 | 5.23 | 5.23 | 0 |
| Dec 08 2022 | 5.23 | 0.15 | 2.95% | 5.06 | 5.23 | 5.06 | 1,429 |
| Dec 07 2022 | 5.08 | -0.12 | -2.31% | 5.08 | 5.08 | 5.08 | 301 |
| Dec 06 2022 | 5.20 | -0.01 | -0.19% | 5.20 | 5.20 | 5.20 | 797 |
| Dec 05 2022 | 5.21 | 0.03 | 0.58% | 5.27 | 5.27 | 5.15 | 3,129 |
| Dec 02 2022 | 5.18 | 0.00 | 0.0% | 5.18 | 5.18 | 5.18 | 0 |
| Dec 01 2022 | 5.18 | -0.09 | -1.71% | 5.12 | 5.21 | 5.07 | 1,490 |
| Nov 30 2022 | 5.27 | 0.23 | 4.56% | 4.95 | 5.27 | 4.95 | 1,541 |
| Nov 29 2022 | 5.04 | 0.13 | 2.65% | 4.95 | 5.21 | 4.95 | 4,028 |
| Nov 28 2022 | 4.91 | -0.11 | -2.19% | 5.03 | 5.03 | 4.91 | 4,401 |
| Nov 25 2022 | 5.02 | 0.05 | 1.01% | 4.99 | 5.29 | 4.92 | 4,101 |
| Nov 25 2022 | 4.97 | 0.00 | 0.0% | 4.97 | 4.97 | 4.97 | 0 |
| Nov 24 2022 | 4.97 | 0.00 | 0.0% | 4.97 | 4.97 | 4.97 | 25 |
| Nov 23 2022 | 4.97 | 0.11 | 2.26% | 5.04 | 5.05 | 4.97 | 305 |
| Nov 22 2022 | 4.86 | 0.02 | 0.41% | 4.80 | 4.86 | 4.80 | 832 |
| Nov 21 2022 | 4.84 | -0.05 | -1.02% | 4.96 | 4.96 | 4.81 | 1,322 |
| Nov 18 2022 | 4.89 | 0.09 | 1.88% | 4.66 | 5.03 | 4.66 | 1,606 |
| Nov 17 2022 | 4.80 | 0.00 | 0.0% | 4.80 | 4.80 | 4.80 | 171 |
| Nov 16 2022 | 4.80 | -0.12 | -2.44% | 5.04 | 5.10 | 4.80 | 1,404 |
| Nov 15 2022 | 4.92 | 0.12 | 2.5% | 4.98 | 5.02 | 4.88 | 800 |
| Nov 14 2022 | 4.80 | -0.12 | -2.44% | 5.09 | 5.10 | 4.80 | 2,195 |
| Nov 11 2022 | 4.92 | -0.03 | -0.61% | 4.95 | 5.06 | 4.92 | 3,316 |
| Nov 10 2022 | 4.95 | 0.06 | 1.23% | 4.99 | 5.07 | 4.95 | 1,935 |
| Nov 09 2022 | 4.89 | -0.39 | -7.39% | 5.10 | 5.10 | 4.75 | 9,101 |
| Nov 08 2022 | 5.28 | -0.18 | -3.3% | 5.31 | 5.31 | 5.00 | 4,201 |
| Nov 07 2022 | 5.46 | -0.08 | -1.44% | 5.81 | 5.81 | 5.46 | 400 |
| Nov 04 2022 | 5.54 | 0.00 | +0.00% | 5.45 | 5.70 | 5.45 | 0 |
| Nov 04 2022 | 5.54 | 0.28 | 5.32% | 5.45 | 5.70 | 5.45 | 658 |
| Nov 03 2022 | 5.26 | -0.32 | -5.73% | 5.55 | 5.55 | 5.26 | 1,054 |
| Nov 02 2022 | 5.58 | -0.17 | -2.96% | 5.58 | 5.58 | 5.58 | 201 |
| Nov 01 2022 | 5.75 | 0.16 | 2.86% | 5.75 | 5.75 | 5.75 | 200 |