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 )

5.720 UNCHANGED
Last Price Updated: 3:39 PM EDT, Aug 8, 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, 2020 0.8400 0.8684 0.7920 0.8020 198,184 -0.03(-3.95%)
Jun 29, 2020 0.8800 0.8800 0.8103 0.8350 286,540 +0.01(+0.60%)
Jun 26, 2020 0.8833 0.9020 0.7751 0.8300 311,200 -0.08(-8.59%)
Jun 25, 2020 0.9300 0.9500 0.8621 0.9080 422,708 +0.05(+5.58%)
Jun 24, 2020 0.8965 0.9150 0.8200 0.8600 147,365 -0.05(-5.49%)
Jun 23, 2020 0.9100 0.9100 0.8800 0.9100 109,014 -0.01(-1.08%)
Jun 22, 2020 0.9100 0.9199 0.8700 0.9199 67,993 -0.00(-0.01%)
Jun 19, 2020 0.9100 0.9354 0.8900 0.9200 264,700 -0.03(-3.16%)
Jun 18, 2020 1.090 1.090 0.9300 0.9500 194,837 -0.02(-2.06%)
Jun 17, 2020 1.030 1.030 0.9200 0.9700 113,764 +0.01(+1.04%)
Jun 16, 2020 0.9800 1.000 0.9300 0.9600 118,866 +0.01(+1.06%)
Jun 15, 2020 0.9400 0.9590 0.9000 0.9499 135,979 -0.01(-1.53%)
Jun 12, 2020 0.9900 1.010 0.9400 0.9647 199,300 -0.01(-1.51%)
Jun 11, 2020 1.120 1.130 0.9500 0.9795 590,519 -0.16(-14.08%)
Jun 10, 2020 1.210 1.220 1.130 1.140 263,133 -0.06(-5.00%)
Jun 09, 2020 1.170 1.230 1.150 1.200 440,025 +0.03(+2.56%)
Jun 08, 2020 1.150 1.250 1.130 1.170 470,906 +0.02(+1.74%)
Jun 05, 2020 1.190 1.200 1.150 1.150 158,600 -0.02(-1.71%)
Jun 04, 2020 1.160 1.220 1.150 1.170 318,601 +0.01(+0.86%)
Jun 03, 2020 1.150 1.180 1.130 1.160 143,090 +0.01(+1.31%)
Jun 02, 2020 1.160 1.160 1.120 1.145 99,845 +0.01(+0.44%)
Jun 01, 2020 1.170 1.180 1.100 1.140 194,953 -0.02(-1.72%)
May 29, 2020 1.200 1.210 1.130 1.160 169,100 +0.01(+0.87%)
May 28, 2020 1.140 1.290 1.120 1.150 568,420 +0.00(+0.00%)
May 27, 2020 1.170 1.180 1.110 1.150 162,277 +0.02(+1.77%)
May 26, 2020 1.200 1.200 1.120 1.130 327,622 +0.04(+3.76%)
May 22, 2020 1.080 1.140 1.020 1.089 410,400 -0.05(-4.46%)
May 21, 2020 0.9500 1.250 0.9500 1.140 1,451,742 +0.19(+20.00%)
May 20, 2020 0.9468 0.9700 0.9468 0.9500 147,289 -0.01(-1.04%)
May 19, 2020 0.9400 0.9600 0.9100 0.9600 182,864 +0.03(+3.23%)
May 18, 2020 0.9300 0.9600 0.9100 0.9300 153,069 +0.00(+0.00%)
May 15, 2020 0.9900 0.9997 0.9120 0.9300 137,900 -0.04(-4.12%)
May 14, 2020 0.9300 0.9900 0.9100 0.9700 76,061 +0.02(+1.69%)
May 13, 2020 1.000 1.010 0.9100 0.9539 275,069 -0.06(-5.55%)
May 12, 2020 1.030 1.050 0.9900 1.010 251,418 -0.04(-3.81%)
May 11, 2020 1.100 1.100 0.9900 1.050 321,134 +0.00(+0.00%)
May 08, 2020 1.110 1.119 1.030 1.050 338,400 -0.05(-4.55%)
May 07, 2020 1.020 1.110 0.8800 1.100 1,338,230 +0.09(+8.91%)
May 06, 2020 0.8500 1.250 0.8100 1.010 6,129,687 +0.24(+31.54%)
May 05, 2020 0.7500 0.7700 0.7500 0.7678 135,340 +0.04(+5.18%)
May 04, 2020 0.7350 0.7350 0.7188 0.7300 43,073 -0.01(-0.69%)
May 01, 2020 0.7310 0.7663 0.7310 0.7351 56,200 -0.03(-4.53%)
Apr 30, 2020 0.7900 0.8200 0.7100 0.7700 108,016 -0.04(-4.94%)
Apr 29, 2020 0.7900 0.8200 0.7720 0.8100 172,832 +0.01(+1.87%)
Apr 28, 2020 0.8239 0.8300 0.7810 0.7951 73,517 -0.02(-2.70%)
Apr 27, 2020 0.7800 0.8300 0.7800 0.8172 73,197 +0.03(+3.65%)
Apr 24, 2020 0.8000 0.8000 0.7701 0.7884 103,900 -0.01(-1.41%)
Apr 23, 2020 0.7600 0.8000 0.7600 0.7997 43,518 +0.02(+2.53%)
Apr 22, 2020 0.8000 0.8000 0.7600 0.7800 105,846 +0.00(+0.13%)
Apr 21, 2020 0.8223 0.8245 0.7610 0.7790 91,798 -0.05(-6.14%)
Apr 20, 2020 0.8399 0.8499 0.8112 0.8300 101,180 -0.01(-1.14%)
Apr 17, 2020 0.8100 0.8500 0.8100 0.8396 95,800 +0.03(+3.65%)
Apr 16, 2020 0.9000 0.9000 0.8000 0.8100 287,525 -0.10(-10.99%)
Apr 15, 2020 0.8900 0.9500 0.8000 0.9100 442,144 +0.02(+1.68%)
Apr 14, 2020 0.8000 0.8994 0.7700 0.8950 606,606 +0.15(+19.64%)
Apr 13, 2020 0.6900 0.7500 0.6900 0.7481 330,027 +0.06(+8.42%)
Apr 09, 2020 0.7400 0.7400 0.6800 0.6900 122,300 -0.02(-2.82%)
Apr 08, 2020 0.6900 0.7200 0.6300 0.7100 217,201 +0.00(+0.00%)
Apr 07, 2020 0.7400 0.7500 0.5900 0.7100 1,332,564 -0.03(-4.05%)
Apr 06, 2020 0.4700 0.7700 0.4700 0.7400 1,961,056 +0.27(+56.78%)
Apr 03, 2020 0.4700 0.5099 0.4500 0.4720 191,700 +0.02(+4.89%)
Apr 02, 2020 0.5000 0.5100 0.4500 0.4500 113,058 -0.05(-9.27%)
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.