Canada markets closed

Aeterna Zentaris Inc. (AEZS)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
7.80-0.36 (-4.41%)
At close: 04:00PM EDT
7.75 -0.05 (-0.64%)
After hours: 05:57PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20247.808.357.747.807.8019,900
May 03, 20241:4 Stock Split
May 02, 20248.568.567.848.048.045,125
May 01, 20247.808.607.808.368.3620,250
Apr 30, 20247.808.287.807.807.804,825
Apr 29, 20247.927.927.807.807.801,075
Apr 26, 20247.887.887.807.847.841,275
Apr 25, 20247.847.847.807.847.842,925
Apr 24, 20247.848.047.847.887.88375
Apr 23, 20248.088.087.847.887.88675
Apr 22, 20247.807.967.807.847.846,050
Apr 19, 20247.887.887.807.807.801,250
Apr 18, 20247.807.847.807.847.841,350
Apr 17, 20247.807.927.807.927.92225
Apr 16, 20247.807.967.807.807.807,400
Apr 15, 20247.888.047.847.847.841,500
Apr 12, 20248.168.287.927.927.923,100
Apr 11, 20248.288.288.208.288.28325
Apr 10, 20248.288.367.888.208.207,000
Apr 09, 20248.248.328.208.328.322,175
Apr 08, 20247.928.367.928.248.242,250
Apr 05, 20249.049.047.808.088.089,075
Apr 04, 20248.328.608.288.328.321,300
Apr 03, 20248.488.528.368.408.401,025
Apr 02, 20248.128.728.088.448.442,400
Apr 01, 20248.488.768.368.368.364,775
Mar 28, 20248.208.768.048.768.7612,400
Mar 27, 20247.888.407.888.328.325,725
Mar 26, 20247.928.367.928.008.002,275
Mar 25, 20247.968.327.967.967.961,050
Mar 22, 20247.848.287.848.288.281,175
Mar 21, 20248.008.527.847.887.884,800
Mar 20, 20248.408.608.168.288.286,425
Mar 19, 20248.688.808.208.448.444,175
Mar 18, 20248.568.688.168.408.404,450
Mar 15, 20247.968.967.928.688.6811,075
Mar 14, 20248.368.367.848.008.003,300
Mar 13, 20248.008.407.608.208.206,650
Mar 12, 20247.809.567.568.168.1651,250
Mar 11, 20247.767.767.407.527.521,375
Mar 08, 20247.527.887.407.607.601,500
Mar 07, 20247.487.887.327.407.405,125
Mar 06, 20247.847.927.567.567.567,825
Mar 05, 20247.407.687.407.607.601,550
Mar 04, 20247.847.847.407.607.601,850
Mar 01, 20247.767.927.527.607.601,925
Feb 29, 20247.647.847.407.647.643,600
Feb 28, 20247.527.607.407.487.481,350
Feb 27, 20247.728.007.407.647.645,875
Feb 26, 20247.527.927.407.807.805,825
Feb 23, 20246.807.566.807.567.567,500
Feb 22, 20246.967.166.726.926.923,075
Feb 21, 20247.167.326.807.127.121,475
Feb 20, 20247.327.326.887.007.002,750
Feb 16, 20247.527.527.127.287.281,925
Feb 15, 20247.127.567.127.447.44700
Feb 14, 20247.487.487.087.127.12675
Feb 13, 20247.207.527.207.407.401,075
Feb 12, 20247.527.527.207.207.201,075
Feb 09, 20247.207.246.807.167.161,500
Feb 08, 20246.846.966.766.806.802,600
Feb 07, 20247.287.286.886.966.961,675
Feb 06, 20246.767.446.767.207.201,400
Feb 05, 20247.247.246.767.007.001,950
Feb 02, 20247.207.207.007.167.162,850
Feb 01, 20247.047.327.047.167.164,500
Jan 31, 20247.607.607.367.487.48450
Jan 30, 20247.567.727.567.567.56825
Jan 29, 20247.527.767.327.567.563,750
Jan 26, 20247.607.767.447.687.68700
Jan 25, 20247.807.807.487.487.487,475
Jan 24, 20247.807.807.607.607.601,525
Jan 23, 20247.648.207.647.687.681,450
Jan 22, 20247.887.927.687.807.802,675
Jan 19, 20247.808.047.728.008.005,225
Jan 18, 20247.687.807.607.687.68925
Jan 17, 20247.727.887.607.727.722,725
Jan 16, 20248.008.207.607.847.845,300
Jan 12, 20248.368.848.208.328.321,800
Jan 11, 20248.729.048.248.488.485,050
Jan 10, 20249.049.328.368.808.806,975
Jan 09, 20247.769.247.688.728.7219,225
Jan 08, 20247.647.887.647.687.68500
Jan 05, 20248.008.007.607.607.602,625
Jan 04, 20247.647.967.647.967.96350
Jan 03, 20247.407.887.327.487.481,425
Jan 02, 20247.287.967.287.527.522,100
Dec 29, 20237.527.767.447.447.444,125
Dec 28, 20237.247.927.247.727.728,825
Dec 27, 20237.527.527.127.207.205,375
Dec 26, 20237.567.967.247.287.285,975
Dec 22, 20237.848.087.687.887.882,675
Dec 21, 20238.008.087.847.847.842,075
Dec 20, 20238.208.328.008.008.004,025
Dec 19, 20238.368.608.288.288.281,375
Dec 18, 20238.768.768.208.528.524,075
Dec 15, 20238.728.728.448.528.521,725
Dec 14, 20238.968.968.408.728.7216,300
Dec 13, 20238.368.808.128.688.683,050
Dec 12, 20238.048.408.008.128.122,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...