Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeterna Zentaris (NQ: AEZS )

1.956 -0.004 (-0.19%)
Streaming Delayed Price Updated: 1:33 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.060 2.060 1.940 1.980 5,492 -0.01(-0.50%)
Nov 29, 2023 2.040 2.129 1.974 1.990 12,928 -0.10(-4.78%)
Nov 28, 2023 2.160 2.240 1.960 2.090 33,104 -0.10(-4.57%)
Nov 27, 2023 2.080 2.240 2.070 2.190 34,366 +0.10(+4.78%)
Nov 24, 2023 1.940 2.170 1.900 2.090 28,135 +0.20(+10.58%)
Nov 22, 2023 1.760 1.900 1.760 1.890 5,553 +0.19(+11.18%)
Nov 21, 2023 1.710 1.820 1.580 1.700 8,512 -0.06(-3.48%)
Nov 20, 2023 1.590 1.780 1.590 1.761 9,000 +0.10(+6.10%)
Nov 17, 2023 1.630 1.670 1.610 1.660 2,376 +0.05(+3.11%)
Nov 16, 2023 1.520 1.660 1.490 1.610 15,012 +0.12(+8.05%)
Nov 15, 2023 1.480 1.550 1.450 1.490 3,934 -0.04(-2.61%)
Nov 14, 2023 1.460 1.600 1.460 1.530 11,741 +0.06(+4.07%)
Nov 13, 2023 1.460 1.495 1.450 1.470 17,535 +0.02(+1.39%)
Nov 10, 2023 1.500 1.520 1.450 1.450 2,389 -0.09(-5.84%)
Nov 09, 2023 1.520 1.560 1.450 1.540 4,833 +0.04(+2.41%)
Nov 08, 2023 1.570 1.570 1.501 1.504 1,964 -0.06(-3.60%)
Nov 07, 2023 1.587 1.587 1.503 1.560 1,142 +0.05(+2.97%)
Nov 06, 2023 1.530 1.555 1.470 1.515 8,636 +0.04(+2.96%)
Nov 03, 2023 1.420 1.610 1.420 1.472 13,584 +0.05(+3.63%)
Nov 02, 2023 1.600 1.600 1.420 1.420 4,382 -0.03(-2.06%)
Nov 01, 2023 1.520 1.560 1.360 1.450 10,968 -0.05(-3.54%)
Oct 31, 2023 1.470 1.550 1.450 1.503 4,868 -0.02(-1.11%)
Oct 30, 2023 1.460 1.530 1.410 1.520 10,462 +0.00(+0.01%)
Oct 27, 2023 1.450 1.538 1.450 1.520 11,491 +0.05(+3.39%)
Oct 26, 2023 1.510 1.555 1.430 1.470 14,163 -0.04(-2.97%)
Oct 25, 2023 1.560 1.650 1.510 1.515 16,288 -0.11(-6.48%)
Oct 24, 2023 1.540 1.630 1.540 1.620 6,428 +0.05(+3.18%)
Oct 23, 2023 1.560 1.651 1.530 1.570 8,489 +0.01(+0.64%)
Oct 20, 2023 1.640 1.810 1.560 1.560 8,892 -0.12(-7.14%)
Oct 19, 2023 1.730 1.815 1.600 1.680 17,982 +0.02(+1.20%)
Oct 18, 2023 1.750 1.772 1.660 1.660 9,547 -0.13(-7.12%)
Oct 17, 2023 1.780 1.845 1.770 1.787 2,868 -0.04(-2.34%)
Oct 16, 2023 1.830 1.900 1.780 1.830 6,184 +0.06(+3.39%)
Oct 13, 2023 1.750 1.900 1.740 1.770 12,155 -0.01(-0.56%)
Oct 12, 2023 1.840 1.840 1.780 1.780 16,929 -0.06(-3.26%)
Oct 11, 2023 1.900 2.020 1.770 1.840 20,301 -0.08(-4.17%)
Oct 10, 2023 2.000 2.080 1.920 1.920 12,502 -0.05(-2.54%)
Oct 09, 2023 2.030 2.050 1.900 1.970 9,447 -0.08(-4.01%)
Oct 06, 2023 2.170 2.232 2.040 2.052 21,231 -0.17(-7.55%)
Oct 05, 2023 2.260 2.260 2.190 2.220 1,581 +0.02(+0.91%)
Oct 04, 2023 2.290 2.340 2.200 2.200 9,982 -0.02(-0.90%)
Oct 03, 2023 2.310 2.370 2.200 2.220 13,144 -0.24(-9.76%)
Oct 02, 2023 2.400 2.511 2.300 2.460 25,010 -0.03(-1.20%)
Sep 29, 2023 2.405 2.520 2.405 2.490 2,729 +0.02(+0.81%)
Sep 28, 2023 2.460 2.513 2.460 2.470 1,342 +0.03(+1.23%)
Sep 27, 2023 2.480 2.480 2.440 2.440 2,497 +0.00(+0.00%)
Sep 26, 2023 2.450 2.520 2.440 2.440 6,753 -0.05(-2.01%)
Sep 25, 2023 2.400 2.490 2.430 2.490 3,287 -0.01(-0.40%)
Sep 22, 2023 2.529 2.650 2.390 2.500 14,260 -0.11(-4.21%)
Sep 21, 2023 2.460 2.650 2.460 2.610 14,113 -0.07(-2.61%)
Sep 20, 2023 2.570 2.680 2.500 2.680 9,576 +0.06(+2.29%)
Sep 19, 2023 2.510 2.661 2.510 2.620 2,622 -0.08(-2.97%)
Sep 18, 2023 2.650 2.700 2.480 2.700 1,396 +0.05(+1.89%)
Sep 15, 2023 2.460 2.679 2.460 2.650 7,288 +0.10(+3.92%)
Sep 14, 2023 2.550 2.560 2.508 2.550 5,980 -0.03(-0.97%)
Sep 13, 2023 2.560 2.600 2.550 2.575 4,925 +0.02(+0.59%)
Sep 12, 2023 2.560 2.740 2.550 2.560 6,579 -0.09(-3.40%)
Sep 11, 2023 2.490 2.650 2.490 2.650 15,150 +0.17(+6.85%)
Sep 08, 2023 2.490 2.500 2.450 2.480 5,416 -0.01(-0.40%)
Sep 07, 2023 2.510 2.520 2.450 2.490 9,612 -0.05(-1.97%)
Sep 06, 2023 2.620 2.660 2.513 2.540 2,909 -0.08(-3.05%)
Sep 05, 2023 2.590 2.620 2.521 2.620 3,088 +0.11(+4.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.