AETERNA ZENTARIS Historical Stock Price

Below is the stock price history for Aeterna Zentaris AEZS. Data is recorded each day for the historical open, high, low, close and volume. The Aeterna Zentaris stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aeterna Zentaris Historical Stock Price

DateOpenHighLowCloseVolume
2019-02-22 4.03 4.24 4.03 4.14 7,759
2019-02-21 4.03 4.07 4.00 4.02 4,016
2019-02-20 4.02 4.07 3.98 4.07 5,491
2019-02-19 4.15 4.15 3.95 4.05 6,283
2019-02-15 4.01 4.02 3.91 3.96 3,955
2019-02-14 4.04 4.06 4.00 4.04 2,200
2019-02-13 4.07 4.14 3.92 4.05 12,841
2019-02-12 4.12 4.14 4.05 4.13 5,881
2019-02-11 4.15 4.21 4.10 4.16 6,509
2019-02-08 4.16 4.16 4.08 4.10 2,583
2019-02-07 4.07 4.23 3.96 4.19 8,932
2019-02-06 4.10 4.12 4.00 4.12 5,036
2019-02-05 4.28 4.32 4.02 4.12 9,213
2019-02-04 3.96 4.24 3.96 4.16 11,897
2019-02-01 3.88 4.00 3.87 3.94 6,699
2019-01-31 3.91 3.92 3.75 3.82 4,806
2019-01-30 3.98 3.98 3.86 3.93 3,439
2019-01-29 3.90 3.96 3.89 3.95 5,262
2019-01-28 3.64 3.86 3.64 3.82 2,511
2019-01-25 3.57 3.66 3.57 3.64 2,105
2019-01-24 3.41 3.50 3.41 3.50 740
2019-01-23 3.60 3.60 3.44 3.52 1,440
2019-01-22 3.57 3.57 3.43 3.54 6,159
2019-01-18 3.84 3.84 3.53 3.53 10,340
2019-01-17 3.81 3.96 3.68 3.81 25,923
2019-01-16 4.02 4.11 3.56 3.66 42,847
2019-01-15 3.95 3.98 3.77 3.98 10,507
2019-01-14 3.80 4.01 3.72 3.87 40,011
2019-01-11 3.60 3.74 3.57 3.72 11,326
2019-01-10 3.41 3.48 3.36 3.46 2,174

» More Aeterna Zentaris Stock Price History

To see other companies like Aeterna Zentaris (AEZS), view our stock market today for news, and other data.