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
2020-08-03 0.4243 0.43 0.417 0.425 731,016
2020-07-31 0.466 0.473 0.4498 0.46 92,031
2020-07-30 0.4851 0.49 0.4701 0.4733 86,094
2020-07-29 0.467 0.471 0.4568 0.4708 138,023
2020-07-28 0.4681 0.5126 0.4681 0.48 107,607
2020-07-27 0.4789 0.4835 0.4769 0.4769 31,280
2020-07-24 0.467 0.4802 0.46 0.4719 87,307
2020-07-23 0.5055 0.5056 0.4801 0.4874 83,289
2020-07-22 0.4901 0.5425 0.4871 0.498 246,506
2020-07-21 0.4806 0.483 0.4601 0.4733 83,678
2020-07-20 0.4535 0.4674 0.4501 0.4575 92,930
2020-07-17 0.456 0.4562 0.431 0.4444 194,144
2020-07-16 0.4232 0.502 0.4232 0.4875 320,818
2020-07-15 0.4198 0.426 0.4152 0.42 82,563
2020-07-14 0.3998 0.41 0.391 0.40 214,904
2020-07-13 0.4123 0.4152 0.402 0.4057 180,573
2020-07-10 0.4376 0.45 0.422 0.428 94,240
2020-07-09 0.425 0.4351 0.415 0.4304 299,738
2020-07-08 0.46 0.4611 0.433 0.4585 203,364
2020-07-07 0.525 0.5306 0.47 0.5169 1,524,196
2020-07-06 0.4145 0.416 0.4011 0.411 530,662
2020-07-02 0.3817 0.3995 0.3799 0.38 1,497,078
2020-07-01 0.65 0.6857 0.531 0.535 135,889
2020-06-30 0.83 0.835 0.808 0.8116 3,805
2020-06-29 0.815 0.84 0.815 0.839 3,977
2020-06-26 0.86 0.8691 0.84 0.865 7,587
2020-06-25 0.9215 0.9237 0.87 0.89 12,544
2020-06-24 0.8851 0.8851 0.84 0.84 638
2020-06-23 0.89 0.9079 0.88 0.9005 3,647
2020-06-22 0.88 0.91 0.88 0.9015 2,915

» More Aeterna Zentaris Stock Price History

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