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
2021-05-10 0.9205 0.9329 0.916 0.916 32,083
2021-05-07 0.9674 0.9752 0.9461 0.9573 22,669
2021-05-06 0.9101 0.9438 0.904 0.9438 35,874
2021-05-05 1.015 1.03 0.94 0.94 102,207
2021-05-04 1.03 1.07 1.00 1.05 71,860
2021-05-03 1.04 1.14 1.035 1.11 45,116
2021-04-30 1.07 1.085 1.04 1.05 53,545
2021-04-29 1.09 1.11 1.05 1.085 93,875
2021-04-28 1.08 1.135 1.07 1.125 82,455
2021-04-27 1.055 1.06 1.025 1.035 141,447
2021-04-26 1.095 1.15 1.08 1.13 254,677
2021-04-23 0.9532 0.9597 0.9211 0.9381 44,306
2021-04-22 0.9349 0.9769 0.926 0.93 55,285
2021-04-21 0.87 0.9542 0.87 0.9442 65,702
2021-04-20 0.8821 0.8821 0.8481 0.8514 88,882
2021-04-19 0.8801 0.9224 0.8687 0.91 25,934
2021-04-16 0.8533 0.894 0.8472 0.8802 86,041
2021-04-15 0.9599 0.9599 0.905 0.905 99,087
2021-04-14 0.99 1.025 0.9591 0.976 91,404
2021-04-13 0.9222 0.9847 0.9222 0.9648 49,710
2021-04-12 1.07 1.07 0.9278 0.9432 180,156
2021-04-09 1.08 1.11 1.08 1.09 61,014
2021-04-08 1.07 1.10 1.07 1.09 79,353
2021-04-07 1.10 1.13 1.095 1.11 69,087
2021-04-06 1.15 1.15 1.10 1.11 144,290
2021-04-05 1.14 1.16 1.11 1.12 114,223
2021-04-02 1.13 1.13 1.13 1.13 64,562
2021-04-01 1.14 1.165 1.12 1.13 61,559
2021-03-31 1.16 1.16 1.11 1.14 48,977
2021-03-30 1.075 1.135 1.075 1.135 61,003

» More Aeterna Zentaris Stock Price History

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