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
2020-06-05 1.185 1.185 1.15 1.15 3,468
2020-06-04 1.18 1.21 1.175 1.175 6,901
2020-06-03 1.14 1.17 1.14 1.17 4,115
2020-06-02 1.13 1.15 1.12 1.14 1,970
2020-06-01 1.13 1.15 1.13 1.15 5,637
2020-05-29 1.15 1.19 1.14 1.16 6,662
2020-05-28 1.13 1.25 1.13 1.17 11,228
2020-05-27 1.12 1.14 1.11 1.14 1,714
2020-05-26 1.17 1.17 1.13 1.13 13,643
2020-05-22 1.07 1.105 1.055 1.08 6,979
2020-05-21 0.95 1.17 0.95 1.17 48,525
2020-05-20 0.96 0.9687 0.9502 0.9502 5,891
2020-05-19 0.94 0.9577 0.9295 0.95 5,435
2020-05-18 0.93 0.93 0.9053 0.93 6,890
2020-05-15 0.95 0.9551 0.9251 0.928 2,543
2020-05-14 0.9405 0.9599 0.9295 0.9549 3,611
2020-05-13 0.9965 1.00 0.9173 0.9443 6,473
2020-05-12 1.02 1.06 1.005 1.01 9,416
2020-05-11 1.03 1.05 1.015 1.04 5,061
2020-05-08 1.07 1.08 1.04 1.04 19,677
2020-05-07 0.9001 1.10 0.8821 1.10 39,290
2020-05-06 1.14 1.14 0.88 0.98 204,839
2020-05-05 0.77 0.77 0.7678 0.77 1,807
2020-05-04 0.73 0.73 0.7252 0.73 640
2020-05-01 0.7497 0.7497 0.7394 0.7394 250
2020-04-30 0.7353 0.7901 0.7353 0.7798 810
2020-04-29 0.789 0.81 0.78 0.7822 4,073
2020-04-28 0.7993 0.80 0.7834 0.7834 1,900
2020-04-27 0.82 0.825 0.80 0.80 3,541
2020-04-24 0.7901 0.7901 0.7884 0.7901 100

» More Aeterna Zentaris Stock Price History

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