AEZS

Aeterna Zentaris Inc
5.15
0.19 (3.83%)

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