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 (TSX: AEZS )

11.69 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 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 (%)
May 31, 2016 4.560 4.560 4.400 4.470 3,951 -0.09(-1.97%)
May 30, 2016 4.660 4.660 4.560 4.560 2,510 -0.01(-0.22%)
May 27, 2016 4.590 4.690 4.520 4.570 9,082 +0.02(+0.44%)
May 26, 2016 4.550 4.660 4.500 4.550 3,232 -0.15(-3.19%)
May 25, 2016 4.510 4.730 4.510 4.700 5,542 +0.15(+3.30%)
May 24, 2016 4.420 4.580 4.420 4.550 5,920 +0.00(+0.00%)
May 20, 2016 4.550 4.550 4.550 0 +0.18(+4.12%)
May 19, 2016 4.380 4.490 4.330 4.370 11,809 +0.01(+0.23%)
May 18, 2016 4.510 4.510 4.360 4.360 6,661 +0.00(+0.00%)
May 17, 2016 4.520 4.530 4.350 4.360 14,852 -0.12(-2.68%)
May 16, 2016 4.400 4.550 4.400 4.480 4,504 +0.12(+2.75%)
May 13, 2016 4.460 4.490 4.200 4.360 14,650 +0.04(+0.93%)
May 12, 2016 4.560 4.640 4.310 4.320 31,221 -0.26(-5.68%)
May 11, 2016 4.930 4.930 4.580 4.580 11,255 -0.27(-5.57%)
May 10, 2016 4.770 4.960 4.580 4.850 27,161 +0.35(+7.78%)
May 09, 2016 4.390 4.600 4.330 4.500 12,815 +0.07(+1.58%)
May 06, 2016 4.180 4.500 4.180 4.430 7,271 +0.19(+4.48%)
May 05, 2016 4.450 4.470 4.200 4.240 32,243 -0.21(-4.72%)
May 04, 2016 4.700 4.760 4.450 4.450 26,262 -0.31(-6.51%)
May 03, 2016 4.860 4.950 4.730 4.760 11,631 -0.19(-3.84%)
May 02, 2016 5.140 5.140 4.900 4.950 16,130 -0.16(-3.13%)
Apr 29, 2016 5.330 5.330 5.100 5.110 9,074 -0.09(-1.73%)
Apr 28, 2016 5.720 5.770 5.200 5.200 52,877 +0.10(+1.96%)
Apr 27, 2016 5.160 5.210 5.010 5.100 18,452 -0.21(-3.95%)
Apr 26, 2016 5.180 5.310 5.150 5.310 3,543 +0.03(+0.57%)
Apr 25, 2016 5.250 5.480 5.110 5.280 6,440 -0.06(-1.12%)
Apr 22, 2016 5.170 5.440 5.170 5.340 22,425 +0.13(+2.50%)
Apr 21, 2016 5.000 5.310 5.000 5.210 25,733 +0.10(+1.96%)
Apr 20, 2016 5.250 5.340 5.110 5.110 17,220 -0.14(-2.67%)
Apr 19, 2016 5.690 5.700 5.140 5.250 49,014 -0.44(-7.73%)
Apr 18, 2016 5.600 5.900 5.550 5.690 38,662 +0.27(+4.98%)
Apr 15, 2016 5.000 5.560 5.000 5.420 64,745 +0.42(+8.40%)
Apr 14, 2016 4.750 5.010 4.750 5.000 24,167 +0.14(+2.88%)
Apr 13, 2016 4.670 4.860 4.540 4.860 11,605 +0.12(+2.53%)
Apr 12, 2016 4.850 4.850 4.690 4.740 5,117 +0.09(+1.94%)
Apr 11, 2016 4.810 4.890 4.650 4.650 19,808 -0.05(-1.06%)
Apr 08, 2016 4.660 4.850 4.660 4.700 14,528 +0.04(+0.86%)
Apr 07, 2016 4.750 4.820 4.590 4.660 14,668 -0.05(-1.06%)
Apr 06, 2016 4.450 4.750 4.450 4.710 12,759 +0.26(+5.84%)
Apr 05, 2016 4.410 4.750 4.410 4.450 13,494 -0.09(-1.98%)
Apr 04, 2016 4.620 4.770 4.510 4.540 13,978 +0.06(+1.34%)
Apr 01, 2016 4.290 4.720 4.260 4.480 31,535 +0.17(+3.94%)
Mar 31, 2016 4.260 4.400 4.260 4.310 18,213 +0.15(+3.61%)
Mar 30, 2016 4.370 4.430 4.100 4.160 56,671 -0.38(-8.37%)
Mar 29, 2016 4.400 4.720 4.300 4.540 23,207 +0.14(+3.18%)
Mar 28, 2016 4.450 4.550 4.340 4.400 13,472 -0.12(-2.65%)
Mar 24, 2016 4.520 4.520 4.520 0 -0.05(-1.09%)
Mar 23, 2016 4.640 4.780 4.530 4.570 6,208 -0.18(-3.79%)
Mar 22, 2016 4.550 4.840 4.550 4.750 17,512 +0.15(+3.26%)
Mar 21, 2016 4.800 4.850 4.580 4.600 11,640 -0.13(-2.75%)
Mar 18, 2016 4.700 4.820 4.610 4.730 7,837 +0.09(+1.94%)
Mar 17, 2016 4.600 4.640 4.430 4.640 20,325 -0.06(-1.28%)
Mar 16, 2016 4.990 4.990 4.610 4.700 15,063 -0.08(-1.67%)
Mar 15, 2016 5.010 5.010 4.750 4.780 25,786 -0.31(-6.09%)
Mar 14, 2016 5.190 5.200 4.970 5.090 11,069 +0.12(+2.41%)
Mar 11, 2016 4.680 5.120 4.680 4.970 32,704 +0.21(+4.41%)
Mar 10, 2016 4.800 4.820 4.580 4.760 21,912 -0.04(-0.83%)
Mar 09, 2016 4.920 4.930 4.790 4.800 13,796 -0.20(-4.00%)
Mar 08, 2016 5.290 5.290 5.000 5.000 15,902 -0.25(-4.76%)
Mar 07, 2016 5.140 5.350 4.730 5.250 42,254 +0.35(+7.14%)
Mar 04, 2016 5.350 5.350 4.980 4.900 58,519 -0.43(-8.07%)
Mar 03, 2016 5.300 6.000 5.120 5.330 173,845 +0.48(+9.90%)
Mar 02, 2016 4.200 4.960 4.200 4.850 42,125 +0.67(+16.03%)
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.