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
2018-12-17 2.70 3.15 2.70 2.96 10,091
2018-12-14 3.01 3.01 2.82 2.885 15,563
2018-12-13 3.31 3.31 2.98 3.06 11,996
2018-12-12 3.35 3.35 3.24 3.30 13,087
2018-12-11 3.54 3.58 3.32 3.34 7,968
2018-12-10 3.63 3.71 3.46 3.53 16,367
2018-12-07 3.60 3.695 3.60 3.66 4,419
2018-12-06 3.53 3.70 3.31 3.70 23,390
2018-12-04 3.81 3.81 3.59 3.665 16,253
2018-12-03 3.61 3.82 3.51 3.81 58,800
2018-11-30 3.22 3.39 3.20 3.39 16,975
2018-11-29 3.07 3.17 3.07 3.14 21,415
2018-11-28 3.04 3.10 2.99 3.04 14,799
2018-11-27 2.93 3.04 2.90 3.04 15,318
2018-11-26 2.88 3.03 2.85 3.02 13,442
2018-11-23 2.54 2.95 2.54 2.84 8,811
2018-11-21 3.05 3.07 2.96 2.98 8,246
2018-11-20 2.98 3.03 2.935 3.01 15,194
2018-11-19 2.79 3.02 2.79 2.97 17,415
2018-11-16 2.80 2.925 2.64 2.90 57,674
2018-11-15 2.48 2.57 2.48 2.54 24,421
2018-11-14 2.43 2.43 2.34 2.43 6,811
2018-11-13 2.38 2.45 2.32 2.40 9,246
2018-11-12 2.33 2.48 2.32 2.42 6,592
2018-11-09 2.20 2.27 2.17 2.23 7,568
2018-11-08 2.10 2.19 2.10 2.15 2,394
2018-11-07 2.29 2.29 2.05 2.09 16,823
2018-11-06 2.35 2.49 2.33 2.35 12,595
2018-11-05 2.29 2.45 2.27 2.41 32,835
2018-11-02 2.13 2.24 2.13 2.22 52,279

» More Aeterna Zentaris Stock Price History

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