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