Aeterna Zentaris Inc. (AEZS)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.9600 | 2.0100 | 1.9600 | 1.9700 | 1.9700 | 1,500 |
| 23 Apr 2024 | 2.0200 | 2.0200 | 1.9600 | 1.9700 | 1.9700 | 2,700 |
| 22 Apr 2024 | 1.9500 | 1.9900 | 1.9500 | 1.9600 | 1.9600 | 24,200 |
| 19 Apr 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9500 | 1.9500 | 5,000 |
| 18 Apr 2024 | 1.9500 | 1.9600 | 1.9500 | 1.9600 | 1.9600 | 5,400 |
| 17 Apr 2024 | 1.9500 | 1.9800 | 1.9500 | 1.9800 | 1.9800 | 900 |
| 16 Apr 2024 | 1.9500 | 1.9900 | 1.9500 | 1.9500 | 1.9500 | 29,600 |
| 15 Apr 2024 | 1.9700 | 2.0100 | 1.9600 | 1.9600 | 1.9600 | 6,000 |
| 12 Apr 2024 | 2.0400 | 2.0700 | 1.9800 | 1.9800 | 1.9800 | 12,400 |
| 11 Apr 2024 | 2.0700 | 2.0700 | 2.0500 | 2.0700 | 2.0700 | 1,300 |
| 10 Apr 2024 | 2.0700 | 2.0900 | 1.9700 | 2.0500 | 2.0500 | 28,000 |
| 09 Apr 2024 | 2.0600 | 2.0800 | 2.0500 | 2.0800 | 2.0800 | 8,700 |
| 08 Apr 2024 | 1.9800 | 2.0900 | 1.9800 | 2.0600 | 2.0600 | 9,000 |
| 05 Apr 2024 | 2.2600 | 2.2600 | 1.9500 | 2.0200 | 2.0200 | 36,000 |
| 04 Apr 2024 | 2.0800 | 2.1500 | 2.0700 | 2.0800 | 2.0800 | 5,200 |
| 03 Apr 2024 | 2.1200 | 2.1300 | 2.0900 | 2.1000 | 2.1000 | 4,100 |
| 02 Apr 2024 | 2.0300 | 2.1800 | 2.0200 | 2.1100 | 2.1100 | 9,600 |
| 01 Apr 2024 | 2.1200 | 2.1900 | 2.0900 | 2.0900 | 2.0900 | 19,100 |
| 28 Mar 2024 | 2.0500 | 2.1900 | 2.0100 | 2.1900 | 2.1900 | 49,600 |
| 27 Mar 2024 | 1.9700 | 2.1000 | 1.9700 | 2.0800 | 2.0800 | 22,900 |
| 26 Mar 2024 | 1.9800 | 2.0900 | 1.9800 | 2.0000 | 2.0000 | 9,100 |
| 25 Mar 2024 | 1.9900 | 2.0800 | 1.9900 | 1.9900 | 1.9900 | 4,200 |
| 22 Mar 2024 | 1.9600 | 2.0700 | 1.9600 | 2.0700 | 2.0700 | 4,700 |
| 21 Mar 2024 | 2.0000 | 2.1300 | 1.9600 | 1.9700 | 1.9700 | 19,200 |
| 20 Mar 2024 | 2.1000 | 2.1500 | 2.0400 | 2.0700 | 2.0700 | 25,700 |
| 19 Mar 2024 | 2.1700 | 2.2000 | 2.0500 | 2.1100 | 2.1100 | 16,700 |
| 18 Mar 2024 | 2.1400 | 2.1700 | 2.0400 | 2.1000 | 2.1000 | 17,800 |
| 15 Mar 2024 | 1.9900 | 2.2400 | 1.9800 | 2.1700 | 2.1700 | 44,300 |
| 14 Mar 2024 | 2.0900 | 2.0900 | 1.9600 | 2.0000 | 2.0000 | 13,200 |
| 13 Mar 2024 | 2.0000 | 2.1000 | 1.9000 | 2.0500 | 2.0500 | 26,600 |
| 12 Mar 2024 | 1.9500 | 2.3900 | 1.8900 | 2.0400 | 2.0400 | 205,000 |
| 11 Mar 2024 | 1.9400 | 1.9400 | 1.8500 | 1.8800 | 1.8800 | 5,500 |
| 08 Mar 2024 | 1.8800 | 1.9700 | 1.8500 | 1.9000 | 1.9000 | 6,000 |
| 07 Mar 2024 | 1.8700 | 1.9700 | 1.8300 | 1.8500 | 1.8500 | 20,500 |
| 06 Mar 2024 | 1.9600 | 1.9800 | 1.8900 | 1.8900 | 1.8900 | 31,300 |
| 05 Mar 2024 | 1.8500 | 1.9200 | 1.8500 | 1.9000 | 1.9000 | 6,200 |
| 04 Mar 2024 | 1.9600 | 1.9600 | 1.8500 | 1.9000 | 1.9000 | 7,400 |
| 01 Mar 2024 | 1.9400 | 1.9800 | 1.8800 | 1.9000 | 1.9000 | 7,700 |
| 29 Feb 2024 | 1.9100 | 1.9600 | 1.8500 | 1.9100 | 1.9100 | 14,400 |
| 28 Feb 2024 | 1.8800 | 1.9000 | 1.8500 | 1.8700 | 1.8700 | 5,400 |
| 27 Feb 2024 | 1.9300 | 2.0000 | 1.8500 | 1.9100 | 1.9100 | 23,500 |
| 26 Feb 2024 | 1.8800 | 1.9800 | 1.8500 | 1.9500 | 1.9500 | 23,300 |
| 23 Feb 2024 | 1.7000 | 1.8900 | 1.7000 | 1.8900 | 1.8900 | 30,000 |
| 22 Feb 2024 | 1.7400 | 1.7900 | 1.6800 | 1.7300 | 1.7300 | 12,300 |
| 21 Feb 2024 | 1.7900 | 1.8300 | 1.7000 | 1.7800 | 1.7800 | 5,900 |
| 20 Feb 2024 | 1.8300 | 1.8300 | 1.7200 | 1.7500 | 1.7500 | 11,000 |
| 16 Feb 2024 | 1.8800 | 1.8800 | 1.7800 | 1.8200 | 1.8200 | 7,700 |
| 15 Feb 2024 | 1.7800 | 1.8900 | 1.7800 | 1.8600 | 1.8600 | 2,800 |
| 14 Feb 2024 | 1.8700 | 1.8700 | 1.7700 | 1.7800 | 1.7800 | 2,700 |
| 13 Feb 2024 | 1.8000 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 4,300 |
| 12 Feb 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 4,300 |
| 09 Feb 2024 | 1.8000 | 1.8100 | 1.7000 | 1.7900 | 1.7900 | 6,000 |
| 08 Feb 2024 | 1.7100 | 1.7400 | 1.6900 | 1.7000 | 1.7000 | 10,400 |
| 07 Feb 2024 | 1.8200 | 1.8200 | 1.7200 | 1.7400 | 1.7400 | 6,700 |
| 06 Feb 2024 | 1.6900 | 1.8600 | 1.6900 | 1.8000 | 1.8000 | 5,600 |
| 05 Feb 2024 | 1.8100 | 1.8100 | 1.6900 | 1.7500 | 1.7500 | 7,800 |
| 02 Feb 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7900 | 1.7900 | 11,400 |
| 01 Feb 2024 | 1.7600 | 1.8300 | 1.7600 | 1.7900 | 1.7900 | 18,000 |
| 31 Jan 2024 | 1.9000 | 1.9000 | 1.8400 | 1.8700 | 1.8700 | 1,800 |
| 30 Jan 2024 | 1.8900 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 3,300 |
| 29 Jan 2024 | 1.8800 | 1.9400 | 1.8300 | 1.8900 | 1.8900 | 15,000 |
| 26 Jan 2024 | 1.9000 | 1.9400 | 1.8600 | 1.9200 | 1.9200 | 2,800 |
| 25 Jan 2024 | 1.9500 | 1.9500 | 1.8700 | 1.8700 | 1.8700 | 29,900 |
| 24 Jan 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 6,100 |
| 23 Jan 2024 | 1.9100 | 2.0500 | 1.9100 | 1.9200 | 1.9200 | 5,800 |
| 22 Jan 2024 | 1.9700 | 1.9800 | 1.9200 | 1.9500 | 1.9500 | 10,700 |
| 19 Jan 2024 | 1.9500 | 2.0100 | 1.9300 | 2.0000 | 2.0000 | 20,900 |
| 18 Jan 2024 | 1.9200 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 3,700 |
| 17 Jan 2024 | 1.9300 | 1.9700 | 1.9000 | 1.9300 | 1.9300 | 10,900 |
| 16 Jan 2024 | 2.0000 | 2.0500 | 1.9000 | 1.9600 | 1.9600 | 21,200 |
| 12 Jan 2024 | 2.0900 | 2.2100 | 2.0500 | 2.0800 | 2.0800 | 7,200 |
| 11 Jan 2024 | 2.1800 | 2.2600 | 2.0600 | 2.1200 | 2.1200 | 20,200 |
| 10 Jan 2024 | 2.2600 | 2.3300 | 2.0900 | 2.2000 | 2.2000 | 27,900 |
| 09 Jan 2024 | 1.9400 | 2.3100 | 1.9200 | 2.1800 | 2.1800 | 76,900 |
| 08 Jan 2024 | 1.9100 | 1.9700 | 1.9100 | 1.9200 | 1.9200 | 2,000 |
| 05 Jan 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 10,500 |
| 04 Jan 2024 | 1.9100 | 1.9900 | 1.9100 | 1.9900 | 1.9900 | 1,400 |
| 03 Jan 2024 | 1.8500 | 1.9700 | 1.8300 | 1.8700 | 1.8700 | 5,700 |
| 02 Jan 2024 | 1.8200 | 1.9900 | 1.8200 | 1.8800 | 1.8800 | 8,400 |
| 29 Dec 2023 | 1.8800 | 1.9400 | 1.8600 | 1.8600 | 1.8600 | 16,500 |
| 28 Dec 2023 | 1.8100 | 1.9800 | 1.8100 | 1.9300 | 1.9300 | 35,300 |
| 27 Dec 2023 | 1.8800 | 1.8800 | 1.7800 | 1.8000 | 1.8000 | 21,500 |
| 26 Dec 2023 | 1.8900 | 1.9900 | 1.8100 | 1.8200 | 1.8200 | 23,900 |
| 22 Dec 2023 | 1.9600 | 2.0200 | 1.9200 | 1.9700 | 1.9700 | 10,700 |
| 21 Dec 2023 | 2.0000 | 2.0200 | 1.9600 | 1.9600 | 1.9600 | 8,300 |
| 20 Dec 2023 | 2.0500 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 16,100 |
| 19 Dec 2023 | 2.0900 | 2.1500 | 2.0700 | 2.0700 | 2.0700 | 5,500 |
| 18 Dec 2023 | 2.1900 | 2.1900 | 2.0500 | 2.1300 | 2.1300 | 16,300 |
| 15 Dec 2023 | 2.1800 | 2.1800 | 2.1100 | 2.1300 | 2.1300 | 6,900 |
| 14 Dec 2023 | 2.2400 | 2.2400 | 2.1000 | 2.1800 | 2.1800 | 65,200 |
| 13 Dec 2023 | 2.0900 | 2.2000 | 2.0300 | 2.1700 | 2.1700 | 12,200 |
| 12 Dec 2023 | 2.0100 | 2.1000 | 2.0000 | 2.0300 | 2.0300 | 11,600 |
| 11 Dec 2023 | 2.1500 | 2.2900 | 2.0100 | 2.0800 | 2.0800 | 12,400 |
| 08 Dec 2023 | 2.2900 | 2.4200 | 2.1700 | 2.2000 | 2.2000 | 21,400 |
| 07 Dec 2023 | 2.3900 | 2.4000 | 2.2800 | 2.3900 | 2.3900 | 14,000 |
| 06 Dec 2023 | 2.1400 | 2.2700 | 2.1100 | 2.2400 | 2.2400 | 15,200 |
| 05 Dec 2023 | 2.0500 | 2.1500 | 2.0500 | 2.1100 | 2.1100 | 14,700 |
| 04 Dec 2023 | 2.0900 | 2.1500 | 2.0000 | 2.0900 | 2.0900 | 12,000 |
| 01 Dec 2023 | 2.0200 | 2.0800 | 1.9600 | 2.0800 | 2.0800 | 5,900 |
| 30 Nov 2023 | 2.0600 | 2.0600 | 1.9400 | 1.9800 | 1.9800 | 5,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.