Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aeterna Zentaris (TSX: AEZS )

10.77 -0.17 (-1.55%)

Streaming Delayed Price Updated: 3:21 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2024	10.89	11.09	10.77	10.77	700	-0.17(-1.55%)
Jun 04, 2024	11.41	11.41	9.910	10.94	4,882	-0.56(-4.87%)
Jun 03, 2024	12.50	12.50	11.45	11.50	1,777	-1.50(-11.54%)
May 31, 2024	13.18	13.18	13.00	13.00	601	-0.28(-2.11%)
May 30, 2024	14.28	14.28	13.28	13.28	1,320	-0.62(-4.46%)
May 29, 2024	11.75	15.13	11.75	13.90	8,602	+2.38(+20.66%)
May 28, 2024	11.48	11.65	11.45	11.52	721	-0.11(-0.95%)
May 27, 2024	11.63	11.63	11.63	11.63	100	-0.06(-0.51%)
May 23, 2024				11.69	5	+0.15(+1.30%)
May 21, 2024				11.54	2	-0.03(-0.26%)
May 17, 2024				11.57	0	+0.02(+0.17%)
May 16, 2024	11.66	11.98	11.55	11.55	1,360	-0.24(-2.04%)
May 15, 2024	11.60	11.93	11.60	11.79	929	+0.19(+1.64%)
May 14, 2024	11.33	11.60	11.05	11.60	1,326	+0.54(+4.88%)
May 13, 2024	11.49	11.69	11.06	11.06	2,816	-0.03(-0.27%)
May 10, 2024	10.72	11.09	10.72	11.09	1,544	+0.39(+3.64%)
May 09, 2024	10.85	10.98	10.70	10.70	1,641	-0.06(-0.56%)
May 08, 2024	11.47	11.47	10.76	10.76	2,102	-0.73(-6.35%)
May 07, 2024	11.03	11.49	11.03	11.49	845	+0.79(+7.38%)
May 06, 2024	10.64	10.70	10.64	10.70	383	-0.09(-0.83%)
May 03, 2024	10.94	10.94	10.79	10.79	271	+8.03(+290.94%)
May 02, 2024	2.750	2.850	2.650	2.760	2,142	-0.06(-2.13%)
May 01, 2024	2.800	2.970	2.770	2.820	8,609	+0.22(+8.46%)
Apr 30, 2024	2.740	2.980	2.600	2.600	11,231	-0.07(-2.62%)
Apr 29, 2024	2.650	2.670	2.650	2.670	1,616	+0.02(+0.75%)
Apr 26, 2024	2.650	2.650	2.650	2.650	603	-0.01(-0.38%)
Apr 25, 2024	2.680	2.680	2.660	2.660	1,205	+0.00(+0.00%)
Apr 22, 2024				2.660	0	-0.01(-0.37%)
Apr 18, 2024				2.670	0	-0.09(-3.26%)
Apr 17, 2024	2.760	2.760	2.760	2.760	269	+0.06(+2.22%)
Apr 16, 2024	2.730	2.740	2.700	2.700	3,000	+0.00(+0.00%)
Apr 15, 2024	2.720	2.720	2.690	2.700	1,615	-0.09(-3.23%)
Apr 12, 2024	2.790	2.790	2.790	2.790	384	-0.03(-1.06%)
Apr 11, 2024	2.820	2.820	2.820	2.820	329	-0.03(-1.05%)
Apr 10, 2024	2.850	2.850	2.850	2.850	118	+0.08(+2.89%)
Apr 08, 2024				2.770	0	+0.09(+3.36%)
Apr 05, 2024	2.760	2.760	2.680	2.680	3,531	-0.09(-3.25%)
Apr 04, 2024	2.840	2.840	2.770	2.770	3,921	-0.07(-2.46%)
Apr 03, 2024	2.810	2.850	2.810	2.840	1,326	-0.02(-0.70%)
Apr 02, 2024	2.860	2.900	2.860	2.860	2,400	-0.05(-1.72%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Aeterna Zentaris (TSX: AEZS )

Historical Prices