Financial News

Aeterna Zentaris (NQ: AEZS )

0.9417 USD -0.1583 (-14.39%)
Official Closing Price Updated: 7:58 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 1.090 1.100 0.9300 0.9400 7,261,463 -0.16(-14.55%)
Apr 09, 2021 1.090 1.110 1.070 1.100 1,818,500 +0.01(+0.92%)
Apr 08, 2021 1.070 1.110 1.070 1.090 2,604,161 -0.03(-2.68%)
Apr 07, 2021 1.100 1.140 1.070 1.120 3,393,297 +0.01(+0.90%)
Apr 06, 2021 1.110 1.150 1.060 1.110 3,068,687 +0.00(+0.00%)
Apr 05, 2021 1.130 1.160 1.110 1.110 3,628,287 -0.01(-0.89%)
Apr 01, 2021 1.170 1.170 1.110 1.120 3,125,800 -0.02(-1.75%)
Mar 31, 2021 1.130 1.170 1.100 1.140 2,727,083 +0.01(+0.88%)
Mar 30, 2021 1.100 1.140 1.050 1.130 4,347,476 +0.02(+1.80%)
Mar 29, 2021 1.200 1.250 1.100 1.110 6,854,948 -0.12(-9.76%)
Mar 26, 2021 1.150 1.420 1.130 1.230 33,498,400 +0.06(+5.13%)
Mar 25, 2021 1.110 1.200 1.070 1.170 5,136,839 +0.07(+6.36%)
Mar 24, 2021 1.190 1.260 1.070 1.100 6,178,011 -0.08(-6.78%)
Mar 23, 2021 1.280 1.300 1.170 1.180 5,553,745 -0.10(-7.81%)
Mar 22, 2021 1.340 1.360 1.260 1.280 5,059,885 -0.05(-3.76%)
Mar 19, 2021 1.260 1.380 1.200 1.330 6,517,500 +0.08(+6.40%)
Mar 18, 2021 1.320 1.400 1.240 1.250 7,221,480 -0.10(-7.41%)
Mar 17, 2021 1.290 1.400 1.260 1.350 8,146,612 -0.03(-2.17%)
Mar 16, 2021 1.520 1.580 1.310 1.380 23,579,386 -0.13(-8.61%)
Mar 15, 2021 1.360 1.740 1.300 1.510 109,168,775 +0.33(+27.97%)
Mar 12, 2021 1.140 1.240 1.120 1.180 7,784,200 -0.06(-4.84%)
Mar 11, 2021 1.100 1.290 1.040 1.240 23,845,583 +0.23(+22.77%)
Mar 10, 2021 1.090 1.100 1.000 1.010 6,953,514 -0.04(-3.81%)
Mar 09, 2021 1.150 1.160 1.040 1.050 8,865,937 -0.01(-0.94%)
Mar 08, 2021 0.9600 1.160 0.9400 1.060 12,190,547 +0.14(+15.22%)
Mar 05, 2021 0.9500 0.9600 0.7770 0.9200 9,249,200 -0.02(-2.13%)
Mar 04, 2021 1.010 1.070 0.9026 0.9400 8,766,295 -0.10(-9.62%)
Mar 03, 2021 1.110 1.110 1.020 1.040 6,450,411 -0.07(-6.31%)
Mar 02, 2021 1.160 1.180 1.110 1.110 4,795,242 -0.04(-3.48%)
Mar 01, 2021 1.210 1.250 1.130 1.150 8,495,237 -0.02(-1.71%)
Feb 26, 2021 1.100 1.240 1.060 1.170 9,082,300 +0.05(+4.46%)
Feb 25, 2021 1.210 1.220 1.080 1.120 9,641,487 -0.08(-6.67%)
Feb 24, 2021 1.220 1.290 1.190 1.200 8,305,566 +0.03(+2.56%)
Feb 23, 2021 1.150 1.270 1.050 1.170 15,294,128 -0.18(-13.33%)
Feb 22, 2021 1.430 1.470 1.350 1.350 10,160,274 -0.13(-8.78%)
Feb 19, 2021 1.450 1.550 1.400 1.480 13,710,500 +0.08(+5.71%)
Feb 18, 2021 1.520 1.530 1.360 1.400 16,221,159 -0.15(-9.68%)
Feb 17, 2021 1.550 1.560 1.480 1.550 37,852,019 -0.26(-14.36%)
Feb 16, 2021 1.930 2.000 1.800 1.810 10,883,626 -0.09(-4.74%)
Feb 12, 2021 1.850 1.900 1.750 1.900 9,959,100 -0.01(-0.52%)
Feb 11, 2021 1.960 2.080 1.810 1.910 17,361,011 +0.00(+0.00%)
Feb 10, 2021 2.250 2.270 1.680 1.910 40,570,750 -0.29(-13.18%)
Feb 09, 2021 2.730 2.850 1.980 2.200 78,184,512 -1.14(-34.13%)
Feb 08, 2021 1.180 3.620 1.180 3.340 217,159,250 +2.23(+200.90%)
Feb 05, 2021 1.090 1.180 1.030 1.110 17,166,800 +0.03(+2.78%)
Feb 04, 2021 0.9500 1.100 0.9500 1.080 20,892,045 +0.13(+13.68%)
Feb 03, 2021 0.9564 1.020 0.9300 0.9500 19,560,177 -0.05(-5.00%)
Feb 02, 2021 0.9900 1.190 0.8900 1.000 149,818,363 +0.30(+42.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback