Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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, 2021 1.080 1.080 1.060 1.080 11,588 +0.00(+0.00%)
May 28, 2021 1.060 1.080 1.010 1.080 89,977 +0.03(+2.86%)
May 27, 2021 1.050 1.050 1.030 1.050 42,464 +0.01(+0.96%)
May 26, 2021 1.030 1.040 1.010 1.040 32,465 +0.02(+1.96%)
May 25, 2021 1.050 1.060 1.010 1.020 101,905 -0.05(-4.67%)
May 21, 2021 1.070 1.070 1.070 0 +0.01(+0.94%)
May 20, 2021 1.050 1.070 1.040 1.060 75,104 -0.01(-0.93%)
May 19, 2021 1.070 1.070 1.030 1.070 51,419 -0.02(-1.83%)
May 18, 2021 1.050 1.090 1.030 1.090 50,941 +0.06(+5.83%)
May 17, 2021 1.080 1.080 1.020 1.030 110,749 -0.05(-4.63%)
May 14, 2021 1.040 1.090 1.020 1.080 185,038 +0.06(+5.88%)
May 13, 2021 1.120 1.130 1.010 1.020 183,430 -0.06(-5.56%)
May 12, 2021 1.070 1.090 1.070 1.080 55,283 -0.01(-0.92%)
May 11, 2021 1.090 1.120 1.070 1.090 85,845 -0.02(-1.80%)
May 10, 2021 1.170 1.170 1.110 1.110 95,156 -0.06(-5.13%)
May 07, 2021 1.180 1.190 1.150 1.170 50,136 +0.01(+0.86%)
May 06, 2021 1.170 1.180 1.100 1.160 123,580 +0.00(+0.00%)
May 05, 2021 1.290 1.290 1.160 1.160 336,090 -0.13(-10.08%)
May 04, 2021 1.350 1.350 1.230 1.290 389,412 -0.05(-3.73%)
May 03, 2021 1.300 1.400 1.270 1.340 338,903 +0.03(+2.29%)
Apr 30, 2021 1.300 1.340 1.280 1.310 174,284 -0.02(-1.50%)
Apr 29, 2021 1.400 1.420 1.290 1.330 294,456 -0.06(-4.32%)
Apr 28, 2021 1.310 1.410 1.270 1.390 447,224 +0.12(+9.45%)
Apr 27, 2021 1.400 1.410 1.270 1.270 281,403 -0.13(-9.29%)
Apr 26, 2021 1.280 1.440 1.250 1.400 598,049 +0.24(+20.69%)
Apr 23, 2021 1.160 1.200 1.150 1.160 42,768 -0.01(-0.85%)
Apr 22, 2021 1.180 1.230 1.160 1.170 92,662 -0.01(-0.85%)
Apr 21, 2021 1.060 1.200 1.050 1.180 156,648 +0.10(+9.26%)
Apr 20, 2021 1.160 1.160 1.070 1.080 141,101 -0.07(-6.09%)
Apr 19, 2021 1.090 1.160 1.060 1.150 137,238 +0.06(+5.50%)
Apr 16, 2021 1.110 1.110 1.040 1.090 190,955 -0.06(-5.22%)
Apr 15, 2021 1.220 1.240 1.130 1.150 187,853 -0.07(-5.74%)
Apr 14, 2021 1.200 1.290 1.200 1.220 214,734 +0.02(+1.67%)
Apr 13, 2021 1.190 1.230 1.160 1.200 205,103 +0.01(+0.84%)
Apr 12, 2021 1.360 1.380 1.160 1.190 449,931 -0.18(-13.14%)
Apr 09, 2021 1.360 1.390 1.340 1.370 163,113 -0.01(-0.72%)
Apr 08, 2021 1.390 1.400 1.350 1.380 191,160 -0.03(-2.13%)
Apr 07, 2021 1.400 1.430 1.360 1.410 304,305 +0.01(+0.71%)
Apr 06, 2021 1.400 1.440 1.340 1.400 254,203 -0.02(-1.41%)
Apr 05, 2021 1.410 1.450 1.390 1.420 293,987 +0.00(+0.00%)
Apr 01, 2021 1.420 1.420 1.420 0 -0.02(-1.39%)
Mar 31, 2021 1.430 1.470 1.400 1.440 258,123 +0.01(+0.70%)
Mar 30, 2021 1.410 1.440 1.330 1.430 357,569 +0.01(+0.70%)
Mar 29, 2021 1.530 1.570 1.400 1.420 643,414 -0.12(-7.79%)
Mar 26, 2021 1.420 1.770 1.420 1.540 1,497,590 +0.10(+6.94%)
Mar 25, 2021 1.400 1.500 1.350 1.440 450,748 +0.04(+2.86%)
Mar 24, 2021 1.490 1.580 1.360 1.400 569,225 -0.11(-7.28%)
Mar 23, 2021 1.610 1.620 1.460 1.510 488,170 -0.10(-6.21%)
Mar 22, 2021 1.680 1.690 1.580 1.610 503,046 -0.09(-5.29%)
Mar 19, 2021 1.580 1.720 1.510 1.700 941,850 +0.11(+6.92%)
Mar 18, 2021 1.660 1.730 1.550 1.590 662,711 -0.11(-6.47%)
Mar 17, 2021 1.600 1.740 1.570 1.700 719,654 +0.01(+0.59%)
Mar 16, 2021 1.950 1.970 1.620 1.690 1,255,577 -0.20(-10.58%)
Mar 15, 2021 1.690 2.180 1.640 1.890 3,449,466 +0.42(+28.57%)
Mar 12, 2021 1.490 1.550 1.430 1.470 416,305 -0.07(-4.55%)
Mar 11, 2021 1.360 1.620 1.320 1.540 1,411,967 +0.27(+21.26%)
Mar 10, 2021 1.360 1.370 1.270 1.270 302,158 -0.06(-4.51%)
Mar 09, 2021 1.460 1.460 1.320 1.330 543,634 -0.03(-2.21%)
Mar 08, 2021 1.180 1.450 1.180 1.360 650,395 +0.18(+15.25%)
Mar 05, 2021 1.190 1.210 0.9900 1.180 592,293 +0.00(+0.00%)
Mar 04, 2021 1.290 1.350 1.150 1.180 436,807 -0.15(-11.28%)
Mar 03, 2021 1.410 1.410 1.300 1.330 386,246 -0.09(-6.34%)
Mar 02, 2021 1.470 1.490 1.410 1.420 256,984 -0.04(-2.74%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.