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, 2023 3.900 3.900 3.700 3.700 400 -0.13(-3.39%)
May 30, 2023 3.830 3.830 3.830 3.830 200 +0.05(+1.32%)
May 29, 2023 3.780 3.780 3.780 3.780 602 -0.02(-0.53%)
May 26, 2023 3.860 3.860 3.800 3.800 205 -0.06(-1.55%)
May 25, 2023 3.860 3.860 3.860 3.860 248 -0.19(-4.69%)
May 23, 2023 4.050 4 +0.05(+1.25%)
May 19, 2023 4.000 0 +0.16(+4.17%)
May 17, 2023 3.840 44 +0.11(+2.95%)
May 16, 2023 4.050 4.050 3.730 3.730 1,600 -0.38(-9.25%)
May 12, 2023 4.110 0 +0.20(+5.12%)
May 09, 2023 3.910 0 -0.27(-6.46%)
May 05, 2023 4.180 3 +0.33(+8.57%)
May 02, 2023 3.850 75 -0.47(-10.88%)
May 01, 2023 4.320 4.320 4.320 4.320 100 -0.01(-0.23%)
Apr 28, 2023 4.430 4.430 4.330 4.330 2,570 -0.04(-0.92%)
Apr 26, 2023 4.370 1 -0.01(-0.23%)
Apr 25, 2023 4.320 4.480 4.320 4.380 3,400 +0.08(+1.86%)
Apr 24, 2023 4.200 4.360 4.150 4.300 2,910 +0.15(+3.61%)
Apr 21, 2023 4.110 4.180 4.110 4.150 4,500 -0.02(-0.48%)
Apr 20, 2023 4.210 4.210 4.170 4.170 500 -0.03(-0.71%)
Apr 19, 2023 4.150 4.200 4.150 4.200 536 +0.01(+0.24%)
Apr 18, 2023 3.650 4.200 3.650 4.190 5,122 +0.56(+15.43%)
Apr 17, 2023 3.600 3.630 3.600 3.630 1,443 +0.09(+2.54%)
Apr 14, 2023 3.540 3.540 3.540 3.540 204 +0.01(+0.28%)
Apr 12, 2023 3.530 36 +0.03(+0.86%)
Apr 11, 2023 3.510 3.520 3.500 3.500 1,840 -0.04(-1.13%)
Apr 10, 2023 3.450 3.640 3.440 3.540 6,581 +0.12(+3.51%)
Apr 06, 2023 3.420 0 +0.03(+0.88%)
Apr 05, 2023 3.360 3.510 3.260 3.390 1,800 +0.04(+1.19%)
Apr 04, 2023 3.400 3.400 3.230 3.350 6,980 -0.05(-1.47%)
Apr 03, 2023 3.640 3.640 3.400 3.400 5,796 +0.04(+1.19%)
Mar 31, 2023 3.640 3.670 3.350 3.360 14,810 -0.18(-5.08%)
Mar 30, 2023 3.640 3.650 3.540 3.540 1,659 -0.13(-3.54%)
Mar 28, 2023 3.670 4 +0.11(+3.09%)
Mar 27, 2023 3.560 3.560 3.560 3.560 1,103 -0.04(-1.11%)
Mar 24, 2023 3.600 3.600 3.600 3.600 100 -0.10(-2.70%)
Mar 23, 2023 3.700 3.720 3.700 3.700 600 +0.05(+1.37%)
Mar 22, 2023 3.700 3.700 3.580 3.650 941 +0.05(+1.39%)
Mar 21, 2023 3.570 3.690 3.570 3.600 1,543 +0.05(+1.41%)
Mar 20, 2023 3.600 3.600 3.550 3.550 240 -0.17(-4.57%)
Mar 17, 2023 3.720 3.720 3.720 3.720 202 -0.11(-2.87%)
Mar 16, 2023 3.830 3.830 3.830 3.830 144 +0.18(+4.93%)
Mar 15, 2023 3.650 3.650 3.650 3.650 170 -0.07(-1.88%)
Mar 14, 2023 3.630 3.720 3.630 3.720 440 +0.12(+3.33%)
Mar 13, 2023 3.730 3.730 3.500 3.600 3,444 -0.19(-5.01%)
Mar 10, 2023 4.010 4.010 3.790 3.790 1,557 -0.22(-5.49%)
Mar 09, 2023 4.310 4.310 4.010 4.010 3,042 -0.49(-10.89%)
Mar 08, 2023 4.580 4.580 4.420 4.500 2,500 -0.08(-1.75%)
Mar 06, 2023 4.580 11 +0.02(+0.44%)
Mar 03, 2023 4.480 4.560 4.480 4.560 250 +0.19(+4.35%)
Mar 02, 2023 4.420 4.420 4.330 4.370 6,190 -0.09(-2.02%)
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.