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
2018-06-22 2.16 2.17 2.12 2.14 4,652
2018-06-21 2.20 2.20 2.12 2.15 2,512
2018-06-20 2.13 2.20 2.13 2.20 1,578
2018-06-19 2.15 2.17 2.13 2.14 2,414
2018-06-18 2.18 2.21 2.17 2.18 3,605
2018-06-15 2.10 2.15 2.10 2.15 2,000
2018-06-14 2.13 2.14 2.10 2.12 1,831
2018-06-13 2.18 2.18 2.11 2.14 2,370
2018-06-12 2.23 2.25 2.20 2.20 2,796
2018-06-11 2.16 2.22 2.135 2.21 8,997
2018-06-08 2.01 2.12 2.01 2.11 2,061
2018-06-07 2.04 2.06 2.00 2.04 6,672
2018-06-06 2.20 2.20 2.04 2.10 7,581
2018-06-05 2.17 2.27 2.15 2.19 7,180
2018-06-04 2.39 2.39 2.21 2.21 4,232
2018-06-01 2.40 2.41 2.34 2.40 5,993
2018-05-31 2.63 2.63 2.22 2.35 27,041
2018-05-30 2.47 2.65 2.47 2.59 21,385
2018-05-29 2.115 2.48 2.115 2.42 21,654
2018-05-25 2.04 2.15 2.04 2.15 5,006
2018-05-24 1.97 2.05 1.97 2.03 3,111
2018-05-23 1.91 1.99 1.91 1.95 2,497
2018-05-22 1.95 1.97 1.93 1.93 1,830
2018-05-21 1.93 1.95 1.93 1.95 2,700
2018-05-18 1.89 1.92 1.89 1.89 1,919
2018-05-17 1.83 1.89 1.82 1.89 10,787
2018-05-16 1.90 1.91 1.81 1.83 6,052
2018-05-15 1.90 1.93 1.86 1.88 9,864
2018-05-14 1.86 1.88 1.83 1.86 6,784
2018-05-11 1.66 1.84 1.66 1.80 5,600

» More Aeterna Zentaris Stock Price History

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