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
2019-08-21 2.11 2.11 2.09 2.09 1,322
2019-08-20 2.12 2.13 2.08 2.13 3,871
2019-08-19 2.14 2.14 2.10 2.11 2,823
2019-08-16 2.19 2.19 2.13 2.13 4,567
2019-08-15 2.13 2.18 2.13 2.155 1,800
2019-08-14 2.15 2.21 2.08 2.14 7,536
2019-08-13 2.44 2.47 2.44 2.47 2,667
2019-08-12 2.42 2.50 2.42 2.44 1,807
2019-08-09 2.41 2.42 2.40 2.42 500
2019-08-08 2.42 2.50 2.42 2.46 840
2019-08-07 2.44 2.46 2.41 2.44 2,237
2019-08-06 2.30 2.47 2.30 2.47 5,275
2019-08-05 2.22 2.22 2.09 2.13 8,127
2019-08-02 2.31 2.31 2.27 2.28 4,886
2019-08-01 2.41 2.42 2.30 2.35 9,503
2019-07-31 2.51 2.51 2.46 2.47 1,642
2019-07-30 2.53 2.53 2.50 2.53 4,000
2019-07-29 2.43 2.48 2.41 2.48 3,743
2019-07-26 2.40 2.48 2.40 2.48 2,900
2019-07-25 2.43 2.43 2.36 2.37 1,124
2019-07-24 2.37 2.47 2.36 2.47 5,450
2019-07-23 2.49 2.49 2.42 2.43 3,010
2019-07-22 2.54 2.54 2.48 2.50 6,330
2019-07-19 2.64 2.64 2.49 2.53 4,307
2019-07-18 2.43 2.55 2.41 2.55 9,714
2019-07-17 2.58 2.63 2.55 2.58 6,942
2019-07-16 2.67 2.69 2.63 2.63 3,225
2019-07-15 2.76 2.76 2.67 2.67 3,861
2019-07-12 2.70 2.82 2.70 2.77 2,943
2019-07-11 2.75 2.75 2.62 2.62 1,801

» More Aeterna Zentaris Stock Price History

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