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 )

7.800 +5.790 (+288.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jun 30, 2023 2.570 2.625 2.550 2.575 5,763 +0.04(+1.38%)
Jun 29, 2023 2.650 2.675 2.530 2.540 11,173 -0.07(-2.68%)
Jun 28, 2023 2.560 2.679 2.550 2.610 5,217 +0.03(+1.16%)
Jun 27, 2023 2.660 2.680 2.570 2.580 2,657 -0.10(-3.91%)
Jun 26, 2023 2.714 2.720 2.650 2.685 3,906 -0.04(-1.47%)
Jun 23, 2023 2.660 2.725 2.650 2.725 8,064 +0.04(+1.30%)
Jun 22, 2023 2.720 2.740 2.686 2.690 7,177 -0.07(-2.54%)
Jun 21, 2023 2.700 2.840 2.700 2.760 3,237 +0.02(+0.73%)
Jun 20, 2023 2.800 2.870 2.717 2.740 8,346 -0.10(-3.52%)
Jun 16, 2023 2.800 2.880 2.775 2.840 2,224 +0.08(+3.09%)
Jun 15, 2023 2.850 2.850 2.709 2.755 8,028 -0.37(-11.70%)
May 08, 2023 3.290 3.300 3.120 3.120 13,299 -0.01(-0.32%)
May 05, 2023 3.070 3.200 2.990 3.130 13,924 +0.14(+4.68%)
May 04, 2023 2.820 3.050 2.820 2.990 27,961 +0.13(+4.55%)
May 03, 2023 2.850 2.870 2.840 2.860 4,484 +0.03(+1.06%)
May 02, 2023 3.130 3.130 2.710 2.830 24,408 -0.27(-8.71%)
May 01, 2023 3.130 3.230 3.100 3.100 10,470 -0.05(-1.59%)
Apr 28, 2023 3.380 3.380 3.150 3.150 18,975 -0.06(-1.87%)
Apr 27, 2023 3.220 3.250 3.200 3.210 11,360 -0.00(-0.16%)
Apr 26, 2023 3.200 3.280 3.200 3.215 18,712 -0.02(-0.46%)
Apr 25, 2023 3.200 3.300 3.200 3.230 19,009 +0.03(+0.94%)
Apr 24, 2023 3.120 3.260 3.010 3.200 21,871 +0.11(+3.56%)
Apr 21, 2023 3.010 3.150 2.975 3.090 15,552 +0.08(+2.66%)
Apr 20, 2023 3.150 3.150 3.010 3.010 10,964 -0.14(-4.44%)
Apr 19, 2023 3.080 3.150 3.060 3.150 7,648 +0.05(+1.61%)
Apr 18, 2023 2.710 3.140 2.699 3.100 64,652 +0.35(+12.73%)
Apr 17, 2023 2.590 2.780 2.590 2.750 29,335 +0.13(+4.96%)
Apr 14, 2023 2.700 2.700 2.588 2.620 4,847 -0.02(-0.76%)
Apr 13, 2023 2.650 2.650 2.592 2.640 2,324 +0.03(+1.15%)
Apr 12, 2023 2.700 2.700 2.600 2.610 27,408 -0.03(-1.14%)
Apr 11, 2023 2.680 2.680 2.556 2.640 13,200 +0.09(+3.53%)
Apr 10, 2023 2.420 2.670 2.420 2.550 34,737 +0.10(+4.08%)
Apr 06, 2023 2.500 2.570 2.320 2.450 17,253 +0.00(+0.00%)
Apr 05, 2023 2.480 2.620 2.420 2.450 19,972 -0.12(-4.80%)
Apr 04, 2023 2.500 2.640 2.390 2.574 31,809 +0.07(+2.94%)
Apr 03, 2023 2.630 2.647 2.482 2.500 21,120 -0.12(-4.58%)
Mar 31, 2023 2.690 2.710 2.490 2.620 25,778 -0.06(-2.24%)
Mar 30, 2023 2.730 2.750 2.610 2.680 7,541 -0.03(-1.11%)
Mar 29, 2023 2.680 2.780 2.670 2.710 3,464 +0.05(+1.88%)
Mar 28, 2023 2.620 2.770 2.600 2.660 19,686 +0.03(+1.14%)
Mar 27, 2023 2.600 2.640 2.600 2.630 4,656 -0.01(-0.38%)
Mar 24, 2023 2.670 2.720 2.610 2.640 5,695 -0.08(-2.94%)
Mar 23, 2023 2.680 2.780 2.617 2.720 7,266 +0.07(+2.64%)
Mar 22, 2023 2.630 2.690 2.620 2.650 6,477 -0.01(-0.38%)
Mar 21, 2023 2.600 2.800 2.550 2.660 44,726 +0.03(+1.14%)
Mar 20, 2023 2.690 2.740 2.601 2.630 23,187 -0.08(-3.13%)
Mar 17, 2023 2.720 2.740 2.699 2.715 4,560 -0.04(-1.27%)
Mar 16, 2023 2.690 2.800 2.690 2.750 9,058 +0.08(+3.00%)
Mar 15, 2023 2.610 2.800 2.610 2.670 17,320 -0.03(-1.11%)
Mar 14, 2023 2.670 2.780 2.660 2.700 17,267 +0.09(+3.45%)
Mar 13, 2023 2.750 2.750 2.540 2.610 17,322 -0.09(-3.33%)
Mar 10, 2023 2.920 2.967 2.700 2.700 29,066 -0.22(-7.53%)
Mar 09, 2023 3.270 3.313 2.900 2.920 41,019 -0.27(-8.46%)
Mar 08, 2023 3.350 3.398 3.160 3.190 22,898 -0.12(-3.63%)
Mar 07, 2023 3.288 3.370 3.288 3.310 3,395 -0.10(-2.93%)
Mar 06, 2023 3.330 3.410 3.330 3.410 29,434 +0.05(+1.49%)
Mar 03, 2023 3.220 3.450 3.220 3.360 5,983 +0.14(+4.35%)
Mar 02, 2023 3.270 3.287 3.166 3.220 19,821 -0.04(-1.23%)
Mar 01, 2023 3.300 3.324 3.240 3.260 14,875 +0.01(+0.31%)
Feb 28, 2023 3.280 3.340 3.230 3.250 7,948 -0.08(-2.28%)
Feb 27, 2023 3.302 3.390 3.250 3.326 8,524 -0.00(-0.13%)
Feb 24, 2023 3.280 3.360 3.280 3.330 2,996 -0.01(-0.30%)
Feb 23, 2023 3.380 3.450 3.340 3.340 14,332 -0.06(-1.76%)
Feb 22, 2023 3.440 3.450 3.385 3.400 4,474 -0.06(-1.75%)
Feb 21, 2023 3.600 3.663 3.380 3.461 24,248 -0.19(-5.19%)
Feb 17, 2023 3.510 3.690 3.510 3.650 7,354 +0.10(+2.82%)
Feb 16, 2023 3.420 3.579 3.420 3.550 19,772 +0.05(+1.43%)
Feb 15, 2023 3.420 3.518 3.420 3.500 3,382 +0.05(+1.45%)
Feb 14, 2023 3.460 3.534 3.450 3.450 23,172 -0.08(-2.40%)
Feb 13, 2023 3.540 3.620 3.466 3.535 9,963 +0.10(+3.06%)
Feb 10, 2023 3.520 3.520 3.400 3.430 7,761 -0.11(-3.11%)
Feb 09, 2023 3.680 3.710 3.540 3.540 6,292 -0.16(-4.32%)
Feb 08, 2023 3.787 3.787 3.682 3.700 6,660 -0.05(-1.33%)
Feb 07, 2023 3.790 3.794 3.750 3.750 3,701 +0.01(+0.27%)
Feb 06, 2023 3.750 3.820 3.730 3.740 22,799 -0.08(-2.09%)
Feb 03, 2023 3.720 3.871 3.720 3.820 6,711 +0.10(+2.69%)
Feb 02, 2023 3.720 3.900 3.720 3.720 19,698 -0.04(-1.06%)
Feb 01, 2023 3.760 3.880 3.740 3.760 8,315 -0.07(-1.83%)
Jan 31, 2023 3.880 3.940 3.820 3.830 10,680 -0.05(-1.29%)
Jan 30, 2023 3.710 3.880 3.710 3.880 10,372 +0.15(+4.02%)
Jan 27, 2023 3.740 3.800 3.715 3.730 9,774 +0.04(+1.08%)
Jan 26, 2023 3.740 3.840 3.660 3.690 15,929 -0.05(-1.34%)
Jan 25, 2023 3.680 3.850 3.680 3.740 13,735 +0.02(+0.54%)
Jan 24, 2023 3.810 3.900 3.720 3.720 6,923 -0.12(-3.12%)
Jan 23, 2023 3.840 3.860 3.791 3.840 12,690 -0.02(-0.39%)
Jan 20, 2023 3.840 3.885 3.780 3.855 17,072 -0.02(-0.39%)
Jan 19, 2023 3.820 3.890 3.820 3.870 8,032 -0.02(-0.51%)
Jan 18, 2023 3.820 3.940 3.770 3.890 39,555 +0.14(+3.73%)
Jan 17, 2023 3.930 3.930 3.710 3.750 20,932 +0.00(+0.13%)
Jan 13, 2023 3.700 3.820 3.700 3.745 13,810 +0.08(+2.32%)
Jan 12, 2023 3.480 3.720 3.480 3.660 13,987 +0.08(+2.23%)
Jan 11, 2023 3.520 3.680 3.510 3.580 6,839 +0.00(+0.00%)
Jan 10, 2023 3.500 3.700 3.500 3.580 4,071 -0.04(-1.10%)
Jan 09, 2023 3.567 3.620 3.552 3.620 13,962 +0.04(+1.12%)
Jan 06, 2023 3.370 3.590 3.370 3.580 5,953 +0.16(+4.68%)
Jan 05, 2023 3.238 3.500 3.216 3.420 3,445 +0.09(+2.70%)
Jan 04, 2023 3.220 3.330 3.120 3.330 5,721 +0.11(+3.42%)
Jan 03, 2023 3.250 3.250 3.120 3.220 15,909 +0.04(+1.26%)
Dec 30, 2022 3.020 3.195 2.975 3.180 28,416 +0.14(+4.60%)
Dec 29, 2022 2.930 3.070 2.890 3.040 27,895 +0.02(+0.67%)
Dec 28, 2022 3.090 3.230 2.960 3.020 43,673 -0.06(-1.95%)
Dec 27, 2022 3.250 3.270 3.080 3.080 16,387 -0.15(-4.50%)
Dec 23, 2022 3.268 3.268 3.190 3.225 4,867 +0.02(+0.78%)
Dec 22, 2022 3.170 3.222 3.150 3.200 17,774 -0.02(-0.62%)
Dec 21, 2022 3.160 3.280 3.141 3.220 53,281 -0.01(-0.31%)
Dec 20, 2022 3.200 3.270 3.200 3.230 8,996 -0.02(-0.62%)
Dec 19, 2022 3.290 3.320 3.250 3.250 8,345 -0.03(-0.91%)
Dec 16, 2022 3.240 3.331 3.240 3.280 20,607 -0.05(-1.62%)
Dec 15, 2022 3.470 3.550 3.280 3.334 50,108 -0.25(-6.87%)
Dec 14, 2022 3.610 3.725 3.360 3.580 31,831 -0.07(-1.92%)
Dec 13, 2022 3.865 3.865 3.640 3.650 19,244 -0.13(-3.44%)
Dec 12, 2022 3.680 3.990 3.680 3.780 26,292 -0.08(-2.07%)
Dec 09, 2022 3.746 4.000 3.746 3.860 38,795 -0.01(-0.26%)
Dec 08, 2022 3.780 3.900 3.700 3.870 27,132 +0.18(+4.74%)
Dec 07, 2022 3.730 3.740 3.670 3.695 11,096 -0.07(-1.91%)
Dec 06, 2022 3.880 3.940 3.750 3.767 18,656 -0.07(-1.91%)
Dec 05, 2022 3.820 3.978 3.800 3.840 9,978 -0.12(-3.03%)
Dec 02, 2022 3.810 3.966 3.809 3.960 3,106 +0.08(+2.06%)
Dec 01, 2022 3.900 3.900 3.680 3.880 8,988 -0.04(-1.02%)
Nov 30, 2022 3.710 3.980 3.660 3.920 27,666 +0.16(+4.26%)
Nov 29, 2022 3.620 3.950 3.620 3.760 14,340 +0.11(+3.01%)
Nov 28, 2022 3.830 3.830 3.650 3.650 12,834 -0.09(-2.41%)
Nov 25, 2022 3.800 3.800 3.670 3.740 10,685 -0.04(-1.06%)
Nov 23, 2022 3.590 3.820 3.590 3.780 4,584 +0.05(+1.34%)
Nov 22, 2022 3.530 3.740 3.524 3.730 6,220 +0.12(+3.32%)
Nov 21, 2022 3.633 3.740 3.547 3.610 5,527 -0.06(-1.65%)
Nov 18, 2022 3.740 3.760 3.570 3.670 4,872 -0.05(-1.25%)
Nov 17, 2022 3.666 3.750 3.630 3.717 2,382 +0.12(+3.24%)
Nov 16, 2022 3.800 3.830 3.600 3.600 3,067 -0.17(-4.51%)
Nov 15, 2022 3.640 3.780 3.640 3.770 15,486 +0.11(+3.01%)
Nov 14, 2022 3.810 3.860 3.620 3.660 9,878 -0.13(-3.43%)
Nov 11, 2022 3.710 3.820 3.700 3.790 13,194 +0.07(+1.88%)
Nov 10, 2022 3.740 3.830 3.684 3.720 12,452 +0.15(+4.20%)
Nov 09, 2022 3.895 3.895 3.510 3.570 19,374 -0.24(-6.30%)
Nov 08, 2022 3.940 3.970 3.680 3.810 16,426 -0.16(-4.03%)
Nov 07, 2022 4.010 4.150 3.910 3.970 6,668 -0.04(-1.00%)
Nov 04, 2022 4.000 4.250 3.990 4.010 11,443 +0.11(+2.82%)
Nov 03, 2022 4.090 4.100 3.890 3.900 11,974 -0.14(-3.51%)
Nov 02, 2022 4.080 4.200 4.042 4.042 5,887 -0.07(-1.66%)
Nov 01, 2022 4.120 4.265 4.100 4.110 2,296 +0.01(+0.15%)
Oct 31, 2022 4.080 4.300 4.080 4.104 14,108 +0.03(+0.83%)
Oct 28, 2022 4.170 4.220 4.010 4.070 21,637 -0.12(-2.86%)
Oct 27, 2022 4.180 4.270 4.160 4.190 7,897 -0.15(-3.46%)
Oct 26, 2022 4.270 4.400 4.190 4.340 15,447 +0.18(+4.33%)
Oct 25, 2022 3.890 4.305 3.890 4.160 10,533 +0.27(+6.94%)
Oct 24, 2022 3.820 3.900 3.820 3.890 5,057 +0.05(+1.30%)
Oct 21, 2022 3.710 3.920 3.700 3.840 17,876 +0.14(+3.78%)
Oct 20, 2022 3.680 3.740 3.650 3.700 10,988 +0.05(+1.37%)
Oct 19, 2022 3.650 3.740 3.600 3.650 3,690 -0.11(-2.93%)
Oct 18, 2022 3.590 3.770 3.590 3.760 10,239 +0.08(+2.17%)
Oct 17, 2022 3.630 3.720 3.520 3.680 4,127 +0.10(+2.79%)
Oct 14, 2022 3.600 3.652 3.539 3.580 9,551 -0.04(-1.10%)
Oct 13, 2022 3.590 3.720 3.551 3.620 6,779 +0.00(+0.00%)
Oct 12, 2022 3.630 3.650 3.580 3.620 7,623 -0.05(-1.36%)
Oct 11, 2022 3.770 3.770 3.580 3.670 17,188 -0.07(-1.87%)
Oct 10, 2022 3.860 3.892 3.690 3.740 15,995 -0.11(-2.86%)
Oct 07, 2022 3.785 4.000 3.749 3.850 35,618 +0.00(+0.06%)
Oct 06, 2022 4.000 4.010 3.790 3.848 7,223 -0.12(-3.09%)
Oct 05, 2022 3.810 4.030 3.810 3.970 6,595 -0.04(-1.12%)
Oct 04, 2022 3.750 4.040 3.750 4.015 23,882 +0.26(+7.07%)
Oct 03, 2022 3.800 3.800 3.740 3.750 7,117 -0.08(-2.20%)
Sep 30, 2022 3.910 3.920 3.810 3.834 8,968 +0.00(+0.12%)
Sep 29, 2022 3.820 3.910 3.810 3.830 3,130 -0.09(-2.30%)
Sep 28, 2022 3.770 4.000 3.760 3.920 20,149 +0.12(+3.16%)
Sep 27, 2022 3.750 3.840 3.700 3.800 13,837 +0.11(+2.98%)
Sep 26, 2022 3.940 4.139 3.690 3.690 25,357 -0.29(-7.29%)
Sep 23, 2022 4.100 4.100 3.760 3.980 37,671 -0.14(-3.40%)
Sep 22, 2022 4.370 4.390 4.100 4.120 19,965 -0.28(-6.36%)
Sep 21, 2022 4.470 4.469 4.320 4.400 5,712 -0.01(-0.23%)
Sep 20, 2022 4.510 4.541 4.380 4.410 19,690 -0.14(-3.08%)
Sep 19, 2022 4.460 4.670 4.460 4.550 16,533 +0.03(+0.66%)
Sep 16, 2022 4.680 4.780 4.520 4.520 5,701 -0.22(-4.64%)
Sep 15, 2022 4.705 4.816 4.680 4.740 7,217 -0.01(-0.21%)
Sep 14, 2022 4.740 4.790 4.730 4.750 8,969 -0.05(-1.04%)
Sep 13, 2022 4.610 4.960 4.520 4.800 60,836 +0.19(+4.12%)
Sep 12, 2022 4.540 4.760 4.460 4.610 31,980 +0.07(+1.54%)
Sep 09, 2022 4.440 4.540 4.280 4.540 13,427 +0.17(+3.88%)
Sep 08, 2022 4.170 4.550 4.160 4.370 23,604 +0.09(+2.00%)
Sep 07, 2022 4.140 4.300 4.140 4.285 27,032 +0.12(+3.00%)
Sep 06, 2022 4.310 4.390 4.150 4.160 13,455 -0.19(-4.37%)
Sep 02, 2022 4.400 4.500 4.310 4.350 36,578 -0.09(-2.03%)
Sep 01, 2022 4.620 4.720 4.440 4.440 67,023 -0.14(-3.06%)
Aug 31, 2022 4.420 4.760 4.420 4.580 15,772 +0.10(+2.23%)
Aug 30, 2022 4.760 4.772 4.449 4.480 41,538 -0.27(-5.68%)
Aug 29, 2022 5.050 5.050 4.750 4.750 23,959 -0.30(-5.94%)
Aug 26, 2022 5.280 5.280 5.030 5.050 11,704 -0.23(-4.36%)
Aug 25, 2022 5.350 5.450 5.170 5.280 36,074 -0.02(-0.38%)
Aug 24, 2022 5.300 5.390 5.240 5.300 48,948 +0.02(+0.38%)
Aug 23, 2022 5.310 5.419 5.270 5.280 17,526 +0.00(+0.00%)
Aug 22, 2022 5.280 5.460 5.210 5.280 37,626 -0.08(-1.49%)
Aug 19, 2022 5.510 5.590 5.230 5.360 43,244 -0.21(-3.77%)
Aug 18, 2022 5.130 5.750 5.130 5.570 150,664 +0.39(+7.53%)
Aug 17, 2022 5.180 5.330 5.070 5.180 67,906 -0.07(-1.33%)
Aug 16, 2022 5.050 5.350 5.010 5.250 53,952 +0.15(+2.94%)
Aug 15, 2022 5.100 5.180 5.000 5.100 67,362 +0.11(+2.20%)
Aug 12, 2022 5.040 5.040 4.930 4.990 27,556 +0.02(+0.40%)
Aug 11, 2022 5.110 5.150 4.930 4.970 69,847 -0.13(-2.55%)
Aug 10, 2022 4.820 5.230 4.820 5.100 108,501 +0.17(+3.54%)
Aug 09, 2022 5.060 5.065 4.880 4.926 46,397 -0.12(-2.46%)
Aug 08, 2022 4.850 5.070 4.812 5.050 70,015 +0.08(+1.61%)
Aug 05, 2022 4.710 5.090 4.680 4.970 182,466 +0.15(+3.11%)
Aug 04, 2022 5.060 5.900 4.590 4.820 521,067 -0.20(-3.98%)
Aug 03, 2022 4.630 5.400 4.494 5.020 555,875 +0.43(+9.37%)
Aug 02, 2022 4.401 4.650 4.401 4.590 45,943 +0.15(+3.38%)
Aug 01, 2022 4.330 4.600 4.290 4.440 41,693 +0.06(+1.37%)
Jul 29, 2022 4.470 4.520 4.310 4.380 68,576 -0.07(-1.57%)
Jul 28, 2022 4.420 4.680 4.400 4.450 136,096 -0.03(-0.67%)
Jul 27, 2022 4.300 4.490 4.270 4.480 40,821 +0.11(+2.52%)
Jul 26, 2022 4.340 4.400 4.210 4.370 36,160 -0.08(-1.80%)
Jul 25, 2022 4.940 4.940 4.370 4.450 78,460 -0.38(-7.87%)
Jul 22, 2022 4.290 4.890 4.280 4.830 136,608 +0.49(+11.29%)
Jul 21, 2022 4.500 5.051 4.260 4.340 155,933 -0.29(-6.16%)
Jul 20, 2022 5.000 5.220 4.625 4.625 157,205 -0.39(-7.73%)
Jul 19, 2022 5.000 5.220 4.500 5.013 61,934 -0.53(-9.60%)
Jul 18, 2022 5.505 5.745 5.312 5.545 55,730 -0.40(-6.77%)
Jul 15, 2022 5.500 5.947 5.375 5.947 31,928 +0.27(+4.80%)
Jul 14, 2022 5.325 5.750 5.325 5.675 26,602 +0.25(+4.66%)
Jul 13, 2022 5.970 5.970 5.275 5.423 28,502 -0.26(-4.62%)
Jul 12, 2022 6.000 5.980 5.265 5.685 32,408 +0.03(+0.53%)
Jul 11, 2022 5.643 5.980 5.500 5.655 27,631 +0.01(+0.22%)
Jul 08, 2022 5.250 6.247 5.230 5.643 72,855 +0.44(+8.35%)
Jul 07, 2022 5.250 5.500 5.045 5.207 19,415 +0.19(+3.84%)
Jul 06, 2022 5.500 5.500 4.900 5.015 35,648 -0.11(-2.15%)
Jul 05, 2022 5.500 5.582 4.885 5.125 45,355 -0.28(-5.14%)
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.