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
2019-06-19 3.05 3.06 2.87 2.88 8,982
2019-06-18 2.96 3.02 2.90 2.98 3,903
2019-06-17 2.88 3.04 2.87 2.92 15,393
2019-06-14 2.80 3.10 2.80 3.03 23,396
2019-06-13 2.53 2.81 2.52 2.73 17,600
2019-06-12 2.12 2.32 2.12 2.31 12,171
2019-06-11 2.09 2.11 2.06 2.11 10,803
2019-06-10 2.095 2.12 2.02 2.07 10,549
2019-06-07 2.11 2.12 2.06 2.065 50,918
2019-06-06 2.77 2.81 2.43 2.43 16,603
2019-06-05 2.90 2.90 2.86 2.86 11,248
2019-06-04 2.80 2.91 2.79 2.81 8,333
2019-06-03 2.89 2.90 2.85 2.85 3,593
2019-05-31 2.93 3.04 2.93 2.955 4,523
2019-05-30 3.00 3.02 2.97 2.97 4,440
2019-05-29 3.16 3.22 3.09 3.09 2,006
2019-05-28 3.16 3.21 3.12 3.15 3,095
2019-05-24 3.19 3.19 3.14 3.14 2,700
2019-05-23 3.21 3.27 3.18 3.20 2,554
2019-05-22 3.19 3.19 3.16 3.16 1,400
2019-05-21 3.18 3.35 3.18 3.20 2,660
2019-05-20 3.23 3.23 3.15 3.19 4,924
2019-05-17 3.16 3.20 3.07 3.16 7,221
2019-05-16 3.41 3.43 3.27 3.28 3,106
2019-05-15 3.26 3.40 3.26 3.31 5,867
2019-05-14 3.04 3.16 3.00 3.13 5,673
2019-05-13 3.03 3.05 2.97 3.03 7,317
2019-05-10 3.20 3.20 3.15 3.20 2,445
2019-05-09 3.29 3.29 3.15 3.19 4,515
2019-05-08 3.63 3.63 3.40 3.40 10,289

» More Aeterna Zentaris Stock Price History

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