Canada markets closed

Aeterna Zentaris Inc. (AEZS)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.95000.0000 (0.00%)
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20241.96501.96501.95001.95001.95005,030
Apr 18, 20241.95001.96001.95001.96001.96005,400
Apr 17, 20241.95001.98001.95001.98001.9800900
Apr 16, 20241.95001.99001.95001.95001.950029,600
Apr 15, 20241.97002.01001.96001.96001.96006,000
Apr 12, 20242.04002.07001.98001.98001.980012,400
Apr 11, 20242.07002.07002.05002.07002.07001,300
Apr 10, 20242.07002.09001.97002.05002.050028,000
Apr 09, 20242.06002.08002.05002.08002.08008,700
Apr 08, 20241.98002.09001.98002.06002.06009,000
Apr 05, 20242.26002.26001.95002.02002.020036,000
Apr 04, 20242.08002.15002.07002.08002.08005,200
Apr 03, 20242.12002.13002.09002.10002.10004,100
Apr 02, 20242.03002.18002.02002.11002.11009,600
Apr 01, 20242.12002.19002.09002.09002.090019,100
Mar 28, 20242.05002.19002.01002.19002.190049,600
Mar 27, 20241.97002.10001.97002.08002.080022,900
Mar 26, 20241.98002.09001.98002.00002.00009,100
Mar 25, 20241.99002.08001.99001.99001.99004,200
Mar 22, 20241.96002.07001.96002.07002.07004,700
Mar 21, 20242.00002.13001.96001.97001.970019,200
Mar 20, 20242.10002.15002.04002.07002.070025,700
Mar 19, 20242.17002.20002.05002.11002.110016,700
Mar 18, 20242.14002.17002.04002.10002.100017,800
Mar 15, 20241.99002.24001.98002.17002.170044,300
Mar 14, 20242.09002.09001.96002.00002.000013,200
Mar 13, 20242.00002.10001.90002.05002.050026,600
Mar 12, 20241.95002.39001.89002.04002.0400205,000
Mar 11, 20241.94001.94001.85001.88001.88005,500
Mar 08, 20241.88001.97001.85001.90001.90006,000
Mar 07, 20241.87001.97001.83001.85001.850020,500
Mar 06, 20241.96001.98001.89001.89001.890031,300
Mar 05, 20241.85001.92001.85001.90001.90006,200
Mar 04, 20241.96001.96001.85001.90001.90007,400
Mar 01, 20241.94001.98001.88001.90001.90007,700
Feb 29, 20241.91001.96001.85001.91001.910014,400
Feb 28, 20241.88001.90001.85001.87001.87005,400
Feb 27, 20241.93002.00001.85001.91001.910023,500
Feb 26, 20241.88001.98001.85001.95001.950023,300
Feb 23, 20241.70001.89001.70001.89001.890030,000
Feb 22, 20241.74001.79001.68001.73001.730012,300
Feb 21, 20241.79001.83001.70001.78001.78005,900
Feb 20, 20241.83001.83001.72001.75001.750011,000
Feb 16, 20241.88001.88001.78001.82001.82007,700
Feb 15, 20241.78001.89001.78001.86001.86002,800
Feb 14, 20241.87001.87001.77001.78001.78002,700
Feb 13, 20241.80001.88001.80001.85001.85004,300
Feb 12, 20241.88001.88001.80001.80001.80004,300
Feb 09, 20241.80001.81001.70001.79001.79006,000
Feb 08, 20241.71001.74001.69001.70001.700010,400
Feb 07, 20241.82001.82001.72001.74001.74006,700
Feb 06, 20241.69001.86001.69001.80001.80005,600
Feb 05, 20241.81001.81001.69001.75001.75007,800
Feb 02, 20241.80001.80001.75001.79001.790011,400
Feb 01, 20241.76001.83001.76001.79001.790018,000
Jan 31, 20241.90001.90001.84001.87001.87001,800
Jan 30, 20241.89001.93001.89001.89001.89003,300
Jan 29, 20241.88001.94001.83001.89001.890015,000
Jan 26, 20241.90001.94001.86001.92001.92002,800
Jan 25, 20241.95001.95001.87001.87001.870029,900
Jan 24, 20241.95001.95001.90001.90001.90006,100
Jan 23, 20241.91002.05001.91001.92001.92005,800
Jan 22, 20241.97001.98001.92001.95001.950010,700
Jan 19, 20241.95002.01001.93002.00002.000020,900
Jan 18, 20241.92001.95001.90001.92001.92003,700
Jan 17, 20241.93001.97001.90001.93001.930010,900
Jan 16, 20242.00002.05001.90001.96001.960021,200
Jan 12, 20242.09002.21002.05002.08002.08007,200
Jan 11, 20242.18002.26002.06002.12002.120020,200
Jan 10, 20242.26002.33002.09002.20002.200027,900
Jan 09, 20241.94002.31001.92002.18002.180076,900
Jan 08, 20241.91001.97001.91001.92001.92002,000
Jan 05, 20242.00002.00001.90001.90001.900010,500
Jan 04, 20241.91001.99001.91001.99001.99001,400
Jan 03, 20241.85001.97001.83001.87001.87005,700
Jan 02, 20241.82001.99001.82001.88001.88008,400
Dec 29, 20231.88001.94001.86001.86001.860016,500
Dec 28, 20231.81001.98001.81001.93001.930035,300
Dec 27, 20231.88001.88001.78001.80001.800021,500
Dec 26, 20231.89001.99001.81001.82001.820023,900
Dec 22, 20231.96002.02001.92001.97001.970010,700
Dec 21, 20232.00002.02001.96001.96001.96008,300
Dec 20, 20232.05002.08002.00002.00002.000016,100
Dec 19, 20232.09002.15002.07002.07002.07005,500
Dec 18, 20232.19002.19002.05002.13002.130016,300
Dec 15, 20232.18002.18002.11002.13002.13006,900
Dec 14, 20232.24002.24002.10002.18002.180065,200
Dec 13, 20232.09002.20002.03002.17002.170012,200
Dec 12, 20232.01002.10002.00002.03002.030011,600
Dec 11, 20232.15002.29002.01002.08002.080012,400
Dec 08, 20232.29002.42002.17002.20002.200021,400
Dec 07, 20232.39002.40002.28002.39002.390014,000
Dec 06, 20232.14002.27002.11002.24002.240015,200
Dec 05, 20232.05002.15002.05002.11002.110014,700
Dec 04, 20232.09002.15002.00002.09002.090012,000
Dec 01, 20232.02002.08001.96002.08002.08005,900
Nov 30, 20232.06002.06001.94001.98001.98005,500
Nov 29, 20232.04002.13001.97001.99001.990012,900
Nov 28, 20232.16002.24001.96002.09002.090033,100
Nov 27, 20232.08002.24002.07002.19002.190034,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...