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:

Aeterna Zentaris (NQ: AEZS )

2.190 +0.110 (+5.29%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 2.940 3.020 2.928 3.010 5,967 +0.05(+1.83%)
Jul 28, 2023 3.010 3.010 2.940 2.956 11,763 -0.05(-1.80%)
Jul 27, 2023 3.031 3.080 3.010 3.010 11,120 -0.02(-0.66%)
Jul 26, 2023 3.060 3.060 2.923 3.030 12,881 -0.05(-1.62%)
Jul 25, 2023 3.050 3.170 3.050 3.080 18,030 +0.02(+0.65%)
Jul 24, 2023 3.190 3.188 3.060 3.060 4,018 -0.07(-2.31%)
Jul 21, 2023 3.190 3.200 3.120 3.132 15,719 -0.06(-1.81%)
Jul 20, 2023 3.090 3.190 3.090 3.190 31,420 +0.13(+4.34%)
Jul 19, 2023 3.000 3.070 3.000 3.057 5,650 +0.06(+1.91%)
Jul 18, 2023 2.900 3.090 2.885 3.000 53,200 +0.08(+2.74%)
Jul 17, 2023 2.800 2.940 2.771 2.920 7,185 +0.05(+1.74%)
Jul 14, 2023 2.830 2.905 2.800 2.870 4,062 -0.03(-1.03%)
Jul 13, 2023 2.910 2.955 2.819 2.900 7,280 +0.02(+0.70%)
Jul 12, 2023 2.780 2.890 2.780 2.880 11,958 +0.05(+1.76%)
Jul 11, 2023 2.810 2.835 2.810 2.830 2,119 +0.06(+2.17%)
Jul 10, 2023 2.770 2.880 2.750 2.770 12,871 +0.03(+1.09%)
Jul 07, 2023 2.685 2.796 2.660 2.740 8,027 +0.03(+1.11%)
Jul 06, 2023 2.810 2.810 2.665 2.710 9,458 -0.14(-4.91%)
Jul 05, 2023 2.610 2.850 2.580 2.850 8,773 +0.11(+4.16%)
Jul 03, 2023 2.670 2.750 2.560 2.736 3,654 +0.16(+6.26%)
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 -0.08(-2.99%)
Jun 14, 2023 2.800 2.852 2.800 2.840 11,197 +0.04(+1.43%)
Jun 13, 2023 2.810 2.899 2.800 2.800 7,069 -0.06(-2.10%)
Jun 12, 2023 2.865 2.948 2.811 2.860 5,418 +0.02(+0.70%)
Jun 09, 2023 2.920 2.980 2.840 2.840 4,310 -0.08(-2.74%)
Jun 08, 2023 2.850 2.990 2.820 2.920 8,286 +0.07(+2.46%)
Jun 07, 2023 2.900 2.910 2.814 2.850 6,940 -0.07(-2.40%)
Jun 06, 2023 2.830 2.920 2.780 2.920 7,385 +0.09(+3.18%)
Jun 05, 2023 2.778 2.910 2.778 2.830 11,319 +0.08(+2.94%)
Jun 02, 2023 2.750 2.760 2.510 2.749 57,444 -0.03(-1.11%)
Jun 01, 2023 2.770 2.850 2.760 2.780 3,554 +0.00(+0.18%)
May 31, 2023 2.820 2.816 2.750 2.775 9,195 -0.00(-0.18%)
May 30, 2023 2.780 2.828 2.760 2.780 4,325 -0.03(-1.07%)
May 26, 2023 2.780 2.890 2.780 2.810 4,990 -0.08(-2.77%)
May 25, 2023 3.030 3.030 2.800 2.890 7,998 -0.14(-4.62%)
May 24, 2023 3.058 3.058 3.020 3.030 2,741 -0.01(-0.40%)
May 23, 2023 3.010 3.150 3.010 3.042 22,008 +0.05(+1.74%)
May 22, 2023 2.920 3.010 2.840 2.990 5,103 +0.03(+1.01%)
May 19, 2023 2.820 2.990 2.820 2.960 9,274 +0.12(+4.05%)
May 18, 2023 2.780 2.960 2.740 2.845 6,859 +0.07(+2.34%)
May 17, 2023 2.700 2.830 2.500 2.780 11,818 +0.02(+0.72%)
May 16, 2023 2.910 2.990 2.700 2.760 16,360 -0.22(-7.23%)
May 15, 2023 2.900 2.997 2.900 2.975 3,993 +0.06(+1.88%)
May 12, 2023 3.050 3.070 2.920 2.920 10,654 -0.08(-2.67%)
May 11, 2023 2.990 3.030 2.980 3.000 5,071 -0.06(-1.96%)
May 10, 2023 3.020 3.179 3.020 3.060 5,061 -0.04(-1.29%)
May 09, 2023 3.030 3.085 2.887 3.100 3,886 -0.02(-0.64%)
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%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.