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
2017-12-14 2.29 2.29 2.19 2.20 14,271
2017-12-13 2.16 2.25 2.15 2.24 5,260
2017-12-12 2.22 2.22 2.14 2.17 12,615
2017-12-11 2.30 2.30 2.20 2.21 3,087
2017-12-08 2.11 2.25 2.11 2.20 4,878
2017-12-07 2.13 2.25 2.12 2.15 17,634
2017-12-06 2.15 2.17 2.11 2.135 3,380
2017-12-05 2.13 2.16 2.11 2.14 15,779
2017-12-04 2.02 2.18 2.02 2.14 24,925
2017-12-01 1.97 2.01 1.94 1.97 10,966
2017-11-30 2.03 2.05 1.99 1.99 8,335
2017-11-29 2.09 2.09 2.03 2.04 7,495
2017-11-28 2.09 2.09 2.05 2.08 15,061
2017-11-27 2.06 2.09 2.02 2.06 8,679
2017-11-24 2.09 2.13 2.05 2.05 9,155
2017-11-22 2.10 2.12 2.08 2.08 2,200
2017-11-21 2.15 2.16 2.07 2.07 16,101
2017-11-20 1.90 2.10 1.90 2.10 19,620
2017-11-17 1.90 1.96 1.90 1.95 5,700
2017-11-16 1.93 1.97 1.93 1.93 2,450
2017-11-15 1.91 1.99 1.91 1.97 4,701
2017-11-14 2.00 2.00 1.93 1.94 2,507
2017-11-13 2.03 2.03 1.96 1.99 2,900
2017-11-10 2.00 2.09 2.00 2.04 8,002
2017-11-09 1.86 2.07 1.86 1.97 9,667
2017-11-08 1.89 1.91 1.86 1.87 9,611
2017-11-07 1.95 1.95 1.85 1.88 10,360
2017-11-06 1.91 1.92 1.88 1.92 7,760
2017-11-03 1.88 1.92 1.88 1.89 3,000
2017-11-02 1.88 1.89 1.85 1.85 1,054

» More Aeterna Zentaris Stock Price History

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