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
2019-04-24 3.96 3.96 3.82 3.865 3,800
2019-04-23 3.92 4.06 3.92 4.03 11,078
2019-04-22 4.13 4.16 3.90 4.01 15,579
2019-04-18 4.29 4.32 4.23 4.29 2,200
2019-04-17 4.27 4.38 4.20 4.38 8,766
2019-04-16 4.48 4.48 4.33 4.37 9,058
2019-04-15 4.48 4.48 4.27 4.42 20,511
2019-04-12 4.73 4.77 4.62 4.64 3,526
2019-04-11 5.09 5.09 4.54 4.59 29,283
2019-04-10 5.27 5.27 5.17 5.195 9,226
2019-04-09 5.41 5.41 5.14 5.21 10,704
2019-04-08 5.35 5.47 5.35 5.43 8,004
2019-04-05 5.37 5.52 5.37 5.40 7,288
2019-04-04 5.15 5.47 5.15 5.37 12,587
2019-04-03 5.18 5.23 5.05 5.17 17,467
2019-04-02 4.86 5.24 4.86 5.21 29,608
2019-04-01 4.83 5.18 4.83 5.08 39,301
2019-03-29 4.23 4.69 4.19 4.675 18,800
2019-03-28 4.11 4.14 4.10 4.12 2,658
2019-03-27 4.10 4.17 4.05 4.08 5,500
2019-03-26 4.15 4.21 4.10 4.11 6,194
2019-03-25 4.08 4.27 4.075 4.12 4,231
2019-03-22 4.21 4.21 4.04 4.15 10,756
2019-03-21 4.21 4.32 4.19 4.24 6,018
2019-03-20 4.20 4.24 4.16 4.20 10,985
2019-03-19 4.19 4.20 4.08 4.16 13,803
2019-03-18 3.98 4.05 3.96 4.02 9,941
2019-03-15 3.90 3.96 3.87 3.94 7,268
2019-03-14 3.94 3.98 3.94 3.98 3,544
2019-03-13 3.94 4.01 3.94 4.00 14,315

» More Aeterna Zentaris Stock Price History

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