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
2021-04-20 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
2021-03-29 1.16 1.18 1.105 1.11 150,552
2021-03-26 1.15 1.41 1.15 1.21 533,436
2021-03-25 1.165 1.175 1.105 1.16 164,286
2021-03-24 1.17 1.26 1.10 1.10 175,783
2021-03-23 1.21 1.215 1.17 1.19 122,760
2021-03-22 1.27 1.34 1.27 1.28 116,134
2021-03-19 1.28 1.37 1.26 1.32 199,550
2021-03-18 1.33 1.38 1.25 1.255 164,436
2021-03-17 1.375 1.39 1.325 1.35 192,954
2021-03-16 1.43 1.46 1.32 1.375 576,144
2021-03-15 1.47 1.71 1.43 1.505 2,474,665
2021-03-12 1.15 1.235 1.15 1.175 190,385
2021-03-11 1.09 1.28 1.05 1.23 520,876
2021-03-10 1.10 1.10 1.005 1.01 169,601

» More Aeterna Zentaris Stock Price History

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