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
2018-09-20 1.72 1.75 1.72 1.75 2,689
2018-09-19 1.66 1.66 1.64 1.64 200
2018-09-18 1.65 1.65 1.64 1.65 352
2018-09-17 1.65 1.66 1.65 1.66 200
2018-09-14 1.61 1.66 1.61 1.62 800
2018-09-13 1.65 1.65 1.65 1.65 815
2018-09-12 1.67 1.68 1.67 1.68 5,700
2018-09-11 1.66 1.69 1.65 1.69 122
2018-09-10 1.72 1.72 1.71 1.71 200
2018-09-07 1.75 1.77 1.73 1.75 1,687
2018-09-06 1.77 1.77 1.74 1.75 720
2018-09-05 1.79 1.79 1.75 1.77 1,867
2018-09-04 1.82 1.84 1.79 1.80 2,314
2018-08-31 1.80 1.80 1.80 1.80 6,500
2018-08-30 1.83 1.85 1.83 1.84 3,120
2018-08-29 1.84 1.85 1.84 1.84 400
2018-08-28 1.76 1.80 1.76 1.79 972
2018-08-27 1.80 1.81 1.75 1.78 2,700
2018-08-24 1.86 1.86 1.79 1.79 2,226
2018-08-23 1.85 1.86 1.83 1.83 7,008
2018-08-22 1.77 1.77 1.77 1.77 200
2018-08-21 1.80 1.80 1.78 1.78 3,243
2018-08-20 1.80 1.81 1.79 1.79 2,450
2018-08-17 1.85 1.85 1.79 1.79 3,264
2018-08-16 1.85 1.85 1.85 1.85 520
2018-08-15 1.86 1.89 1.86 1.86 831
2018-08-14 1.88 1.91 1.88 1.89 1,841
2018-08-13 1.90 1.92 1.86 1.86 2,467
2018-08-10 1.72 1.99 1.72 1.94 3,274
2018-08-09 2.03 2.05 2.01 2.05 7,329

» More Aeterna Zentaris Stock Price History

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