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, 2018 3.340 3.400 2.890 3.060 43,703 -0.28(-8.38%)
May 30, 2018 3.260 3.400 3.170 3.340 25,259 +0.18(+5.70%)
May 29, 2018 2.720 3.250 2.720 3.160 69,065 +0.46(+17.04%)
May 28, 2018 2.850 2.850 2.700 2.700 7,437 -0.10(-3.57%)
May 25, 2018 2.650 2.800 2.650 2.800 22,462 +0.23(+8.95%)
May 24, 2018 2.550 2.650 2.550 2.570 12,812 +0.08(+3.21%)
May 23, 2018 2.450 2.560 2.450 2.490 6,700 +0.04(+1.63%)
May 22, 2018 2.450 2.500 2.450 2.450 4,700 +0.04(+1.66%)
May 18, 2018 2.410 2.410 2.410 0 +0.01(+0.42%)
May 17, 2018 2.340 2.410 2.340 2.400 5,400 +0.06(+2.56%)
May 16, 2018 2.440 2.450 2.300 2.340 13,669 -0.05(-2.09%)
May 15, 2018 2.430 2.460 2.390 2.390 26,419 +0.01(+0.42%)
May 14, 2018 2.400 2.400 2.340 2.380 4,246 +0.08(+3.48%)
May 11, 2018 2.120 2.350 2.120 2.300 20,870 +0.19(+9.00%)
May 10, 2018 2.080 2.200 2.080 2.110 4,341 -0.04(-1.86%)
May 09, 2018 2.370 2.370 2.150 2.150 12,070 -0.14(-6.11%)
May 08, 2018 2.860 2.860 2.270 2.290 37,536 -0.15(-6.15%)
May 07, 2018 2.400 2.440 2.390 2.440 4,953 +0.06(+2.52%)
May 04, 2018 2.410 2.410 2.380 2.380 883 -0.03(-1.24%)
May 03, 2018 2.290 2.430 2.290 2.410 9,701 +0.14(+6.17%)
May 02, 2018 2.100 2.270 2.100 2.270 10,513 +0.12(+5.58%)
May 01, 2018 2.180 2.180 2.120 2.150 5,400 -0.03(-1.38%)
Apr 30, 2018 2.100 2.180 2.100 2.180 5,100 +0.05(+2.35%)
Apr 27, 2018 2.120 2.150 2.100 2.130 3,000 +0.02(+0.95%)
Apr 26, 2018 2.090 2.110 2.090 2.110 500 +0.00(+0.00%)
Apr 25, 2018 1.970 2.160 1.970 2.110 4,801 +0.15(+7.65%)
Apr 24, 2018 2.070 2.140 1.960 1.960 8,900 -0.08(-3.92%)
Apr 23, 2018 1.990 2.040 1.990 2.040 700 +0.12(+6.25%)
Apr 20, 2018 1.940 1.950 1.920 1.920 1,801 +0.02(+1.05%)
Apr 19, 2018 1.840 1.950 1.840 1.900 3,000 +0.10(+5.56%)
Apr 18, 2018 1.890 1.920 1.800 1.800 11,601 -0.01(-0.55%)
Apr 17, 2018 1.850 1.860 1.810 1.810 1,631 -0.05(-2.69%)
Apr 16, 2018 1.740 1.860 1.740 1.860 7,760 +0.11(+6.29%)
Apr 13, 2018 1.750 1.750 1.720 1.750 1,900 -0.03(-1.69%)
Apr 12, 2018 1.700 1.790 1.700 1.780 5,502 +0.09(+5.33%)
Apr 11, 2018 1.690 1.690 1.670 1.690 2,900 +0.03(+1.81%)
Apr 10, 2018 1.660 1.660 1.660 1.660 500 -0.04(-2.35%)
Apr 09, 2018 1.780 1.780 1.700 1.700 3,600 -0.02(-1.16%)
Apr 06, 2018 1.620 1.730 1.620 1.720 5,450 +0.04(+2.38%)
Apr 05, 2018 1.660 1.700 1.660 1.680 7,696 +0.06(+3.70%)
Apr 04, 2018 1.590 1.660 1.570 1.620 34,926 +0.09(+5.88%)
Apr 03, 2018 1.700 1.700 1.500 1.530 20,790 -0.21(-12.07%)
Apr 02, 2018 1.890 1.890 1.740 1.740 15,410 -0.15(-7.94%)
Mar 29, 2018 1.890 1.890 1.890 0 -0.06(-3.08%)
Mar 28, 2018 2.040 2.040 1.900 1.950 10,557 -0.17(-8.02%)
Mar 27, 2018 2.040 2.130 2.040 2.120 1,500 +0.08(+3.92%)
Mar 26, 2018 2.060 2.060 2.040 2.040 1,700 -0.02(-0.97%)
Mar 23, 2018 2.110 2.110 2.000 2.060 22,750 -0.08(-3.74%)
Mar 22, 2018 2.120 2.160 2.120 2.140 10,500 -0.01(-0.47%)
Mar 21, 2018 2.160 2.160 2.150 2.150 1,500 +0.02(+0.94%)
Mar 20, 2018 2.140 2.140 2.130 2.130 3,800 -0.01(-0.47%)
Mar 19, 2018 2.240 2.240 2.140 2.140 5,600 -0.09(-4.04%)
Mar 16, 2018 2.210 2.240 2.210 2.230 2,670 +0.04(+1.83%)
Mar 15, 2018 2.140 2.220 2.140 2.190 9,700 +0.07(+3.30%)
Mar 14, 2018 2.120 2.120 2.120 2.120 200 -0.04(-1.85%)
Mar 13, 2018 2.150 2.160 2.150 2.160 1,100 +0.00(+0.00%)
Mar 12, 2018 2.160 2.160 2.110 2.160 1,784 -0.04(-1.82%)
Mar 09, 2018 2.150 2.220 2.150 2.200 5,120 +0.10(+4.76%)
Mar 08, 2018 2.030 2.100 2.030 2.100 6,433 +0.00(+0.00%)
Mar 07, 2018 2.060 2.130 2.060 2.100 4,070 +0.02(+0.96%)
Mar 06, 2018 2.150 2.170 2.070 2.080 16,100 -0.06(-2.80%)
Mar 05, 2018 2.280 2.280 2.000 2.140 21,201 -0.14(-6.14%)
Mar 02, 2018 2.240 2.280 2.240 2.280 1,890 +0.11(+5.07%)
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.