Aeterna Zentaris Inc Historical Data - AEZS | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSX
Aeterna Zentaris Inc (AEZS)
Aeterna Zentaris Inc (AEZS) Historical

Aeterna Zentaris Inc (AEZS)

2.66

0.00

(0.00%)

Closed April 25 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-0.374531835206	2.67	2.68	2.66	469	2.66127221	CS
4	-0.35	-11.6279069767	3.01	3.01	2.66	1465	2.77657055	CS
12	0.3	12.7118644068	2.36	3.18	2.28	2220	2.68908708	CS
26	0.56	26.6666666667	2.1	3.24	1.91	1687	2.6572545	CS
52	-1.66	-38.4259259259	4.32	4.48	1.91	1272	2.92995475	CS
156	1.38	107.8125	1.28	7.41	0.215	32366	0.89970995	CS
260	-2.59	-49.3333333333	5.25	7.41	0.215	66424	1.4045795	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994800	2.66	0	0.00	2.66	2.66	2.66	0
1713908400	2.66	0	0.00	2.66	2.66	2.66	16
1713822000	2.66	-0.01	-0.37	2.68	2.68	2.66	1212
1713562800	2.67	0	0.00	2.67	2.67	2.67	0
1713476400	2.67	-0.09	-3.26	2.67	2.67	2.67	179
1713390000	2.7599999	0.06	2.22	2.7599999	2.7599999	2.7599999	269
1713303600	2.7	0	0.00	2.73	2.74	2.7	3000
1713217200	2.7	-0.09	-3.23	2.72	2.72	2.69	1615
1712958000	2.79	-0.03	-1.06	2.79	2.79	2.79	384
1712871600	2.82	-0.03	-1.05	2.82	2.82	2.82	329
1712785200	2.85	0.08	2.89	2.85	2.85	2.85	118
1712698800	2.77	0	0.00	2.77	2.77	2.77	0
1712612400	2.77	0.09	3.36	2.73	2.77	2.73	800
1712353200	2.68	-0.09	-3.25	2.7599999	2.7599999	2.68	3531
1712266800	2.77	-0.07	-2.46	2.84	2.84	2.77	3921
1712180400	2.84	-0.02	-0.70	2.81	2.85	2.81	1326
1712094000	2.86	-0.05	-1.72	2.86	2.9	2.86	2400
1712007600	2.91	0	0.00	2.91	2.95	2.91	1424
1711662000	2.91	0.08	2.83	3.0099999	3.0099999	2.8	2920
1711575600	2.83	0.06	2.17	2.77	2.83	2.72	1954
1711489200	2.77	0.02	0.73	2.71	2.77	2.7	800
1711402800	2.75	-0.08	-2.83	2.75	2.75	2.75	390
1711143600	2.83	0.09	3.28	2.79	2.83	2.7799999	1700
1711057200	2.74	-0.02	-0.72	2.86	2.97	2.74	700
1710970800	2.7599999	-0.1	-3.50	2.84	2.84	2.7599999	3038
1710884400	2.86	0.01	0.35	3.06	3.06	2.7799999	9219
1710798000	2.85	-0.04	-1.38	2.86	2.86	2.85	413
1710538800	2.89	0.17	6.25	2.81	3.05	2.81	7600
1710452400	2.72	-0.03	-1.09	2.75	2.75	2.7	4160
1710366000	2.75	0.03	1.10	2.71	2.75	2.58	2800
1710279600	2.72	0.11	4.21	2.57	3.18	2.57	7050
1710193200	2.61	0	0.00	2.61	2.61	2.61	20
1709937600	2.61	0.15	6.10	2.61	2.61	2.61	105
1709851200	2.46	-0.12	-4.65	2.63	2.63	2.46	4160
1709764800	2.58	0.06	2.38	2.64	2.64	2.58	1822
1709678400	2.52	-0.05	-1.95	2.56	2.56	2.52	744
1709592000	2.57	-0.06	-2.28	2.65	2.65	2.57	204
1709332800	2.63	0	0.00	2.62	2.63	2.62	410
1709246400	2.63	0.08	3.14	2.55	2.69	2.49	7580
1709160000	2.55	0.05	2.00	2.55	2.55	2.55	300
1709073600	2.5	-0.15	-5.66	2.64	2.64	2.5	1805
1708987200	2.65	0.08	3.11	2.6	2.68	2.49	11670
1708728000	2.57	0.28	12.23	2.34	2.57	2.34	13400
1708641600	2.29	-0.11	-4.58	2.33	2.33	2.29	765
1708555200	2.4	-0.02	-0.83	2.4	2.46	2.4	1200
1708468800	2.42	0	0.00	2.42	2.42	2.42	2
1708123200	2.42	0.01	0.41	2.42	2.44	2.41	1520
1708036800	2.41	0	0.00	2.41	2.41	2.41	0
1707950400	2.41	0	0.00	2.41	2.41	2.41	0
1707864000	2.41	0.01	0.42	2.41	2.41	2.41	200
1707777600	2.4	0	0.00	2.4	2.4	2.4	0
1707518400	2.4	0.1	4.35	2.4	2.4	2.4	640
1707432000	2.3	-0.11	-4.56	2.3	2.3	2.3	943
1707345600	2.41	0	0.00	2.41	2.41	2.41	0
1707259200	2.41	0.01	0.42	2.4	2.43	2.35	400
1707172800	2.4	-0.03	-1.23	2.44	2.44	2.2799999	550
1706913600	2.43	0.04	1.67	2.4	2.43	2.4	400
1706827200	2.39	-0.13	-5.16	2.36	2.39	2.34	1100
1706740800	2.52	-0.08	-3.08	2.52	2.52	2.52	100
1706654400	2.6	0.1	4.00	2.6	2.6	2.6	420
1706568000	2.5	-0.05	-1.96	2.48	2.5	2.45	3477
1706308800	2.55	-0.06	-2.30	2.55	2.55	2.55	100
1706222400	2.61	0.05	1.95	2.56	2.61	2.54	300

Aeterna Zentaris

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions