Aeterna Zentaris Inc. (AEZS)
NASDAQ: AEZS
· Real-Time Price · USD
5.72
0.12 (2.14%)
At close: Aug 08, 2024, 10:00 PM
AEZS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2024 | 3.98 | 3.98 | 3.91 | 3.97 | 3.97 | -1.00% | 2,803 |
| Aug 30, 2024 | 3.76 | 4.08 | 3.62 | 4.01 | 4.01 | 6.65% | 14,739 |
| Aug 29, 2024 | 3.75 | 3.80 | 3.70 | 3.76 | 3.76 | -0.79% | 4,654 |
| Aug 28, 2024 | 3.96 | 4.09 | 3.49 | 3.79 | 3.79 | -4.29% | 39,794 |
| Aug 27, 2024 | 3.66 | 4.49 | 3.56 | 3.96 | 3.96 | -32.42% | 125,684 |
| Aug 26, 2024 | 5.73 | 5.86 | 5.69 | 5.86 | 5.86 | -5.18% | 1,898 |
| Aug 23, 2024 | 6.17 | 6.18 | 5.92 | 6.18 | 6.18 | 2.15% | 6,927 |
| Aug 22, 2024 | 5.81 | 6.05 | 5.81 | 6.05 | 6.05 | 3.24% | 1,676 |
| Aug 21, 2024 | 5.92 | 5.92 | 5.80 | 5.86 | 5.86 | -0.17% | 3,353 |
| Aug 20, 2024 | 5.96 | 5.96 | 5.87 | 5.87 | 5.87 | 2.44% | 888 |
| Aug 19, 2024 | 6.22 | 6.40 | 5.66 | 5.73 | 5.73 | 1.42% | 5,412 |
| Aug 16, 2024 | 6.31 | 6.40 | 5.65 | 5.65 | 5.65 | -5.99% | 4,186 |
| Aug 15, 2024 | 6.07 | 6.37 | 6.00 | 6.01 | 6.01 | -7.54% | 1,992 |
| Aug 14, 2024 | 6.46 | 6.58 | 6.30 | 6.50 | 6.50 | 1.25% | 4,625 |
| Aug 13, 2024 | 6.44 | 6.45 | 6.28 | 6.42 | 6.42 | 1.74% | 2,880 |
| Aug 12, 2024 | 5.51 | 6.60 | 5.47 | 6.31 | 6.31 | 2.77% | 3,927 |
| Aug 9, 2024 | 6.22 | 6.77 | 6.08 | 6.14 | 6.14 | 7.34% | 4,384 |
| Aug 8, 2024 | 5.50 | 6.20 | 5.48 | 5.72 | 5.72 | 5.93% | 7,563 |
| Aug 7, 2024 | 5.30 | 5.74 | 5.30 | 5.40 | 5.40 | -0.55% | 8,445 |
| Aug 6, 2024 | 5.55 | 5.55 | 5.30 | 5.43 | 5.43 | 2.45% | 1,174 |