Aeterna Zentaris Inc (AEZS) Historical Stock Data
1.96 ↓0.01 (-0.51%)
As of April 24, 2024, 10:14am EST.
Historical Data
In the past 30 trading days, AEZS is up 0.22% a day on average. There have been 17 days where Aeterna Zentaris Inc closed green and 13 days where AEZS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.96 | 1.96 | ↑$0.00 (0.00%) | 1.95 | 1.96 | 11.72K |
| 2024-04-24 | 1.96 | 1.97 | ↑$0.01 (0.51%) | 1.96 | 2.01 | 1.46K |
| 2024-04-23 | 2.02 | 1.97 | ↓$0.05 (-2.48%) | 1.96 | 2.02 | 2.74K |
| 2024-04-22 | 1.95 | 1.96 | ↑$0.01 (0.26%) | 1.95 | 1.99 | 24.16K |
| 2024-04-19 | 1.97 | 1.95 | ↓$0.02 (-0.76%) | 1.95 | 1.97 | 5.03K |
| 2024-04-18 | 1.95 | 1.96 | ↑$0.01 (0.34%) | 1.95 | 1.96 | 5.44K |
| 2024-04-17 | 1.95 | 1.98 | ↑$0.03 (1.54%) | 1.95 | 1.98 | 896 |
| 2024-04-16 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.95 | 1.99 | 29.56K |
| 2024-04-15 | 1.97 | 1.96 | ↓$0.01 (-0.51%) | 1.96 | 2.01 | 5.97K |
| 2024-04-12 | 2.04 | 1.98 | ↓$0.07 (-3.19%) | 1.98 | 2.07 | 12.44K |
| 2024-04-11 | 2.07 | 2.07 | ↑$0.00 (0.00%) | 2.05 | 2.07 | 1.35K |
| 2024-04-10 | 2.07 | 2.05 | ↓$0.02 (-1.21%) | 1.97 | 2.09 | 27.96K |
| 2024-04-09 | 2.06 | 2.08 | ↑$0.02 (0.97%) | 2.05 | 2.08 | 8.70K |
| 2024-04-08 | 1.98 | 2.06 | ↑$0.08 (4.04%) | 1.98 | 2.09 | 8.96K |
| 2024-04-05 | 2.26 | 2.02 | ↓$0.24 (-10.62%) | 1.95 | 2.26 | 36.31K |
| 2024-04-04 | 2.08 | 2.08 | ↑$0.00 (0.00%) | 2.07 | 2.15 | 5.25K |
| 2024-04-03 | 2.12 | 2.10 | ↓$0.02 (-1.14%) | 2.09 | 2.13 | 4.08K |
| 2024-04-02 | 2.03 | 2.11 | ↑$0.08 (4.03%) | 2.02 | 2.18 | 9.56K |
| 2024-04-01 | 2.12 | 2.09 | ↓$0.03 (-1.42%) | 2.09 | 2.19 | 19.13K |
| 2024-03-28 | 2.05 | 2.19 | ↑$0.14 (6.83%) | 2.01 | 2.19 | 49.62K |
| 2024-03-27 | 1.97 | 2.08 | ↑$0.11 (5.58%) | 1.97 | 2.10 | 22.95K |
| 2024-03-26 | 1.98 | 2.00 | ↑$0.02 (1.01%) | 1.98 | 2.09 | 9.06K |
| 2024-03-25 | 1.99 | 1.99 | ↑$0.00 (0.00%) | 1.99 | 2.08 | 4.24K |
| 2024-03-22 | 1.96 | 2.07 | ↑$0.11 (5.61%) | 1.96 | 2.07 | 4.68K |
| 2024-03-21 | 2.00 | 1.97 | ↓$0.03 (-1.50%) | 1.96 | 2.13 | 19.18K |
| 2024-03-20 | 2.10 | 2.07 | ↓$0.03 (-1.43%) | 2.04 | 2.15 | 25.68K |
| 2024-03-19 | 2.17 | 2.11 | ↓$0.06 (-2.76%) | 2.05 | 2.20 | 16.67K |
| 2024-03-18 | 2.14 | 2.10 | ↓$0.04 (-1.87%) | 2.04 | 2.17 | 17.87K |
| 2024-03-15 | 1.99 | 2.17 | ↑$0.18 (9.05%) | 1.98 | 2.24 | 44.26K |
| 2024-03-14 | 2.09 | 2.00 | ↓$0.09 (-4.31%) | 1.96 | 2.09 | 13.22K |
Create an account or log in to view more rows.
$AEZS check out the one month chart.
Perfect bull flag.
$AEZS cup and handle forming
$AEZS the FOMO will be epic
$AEZS what calls are you guys jacked to the tits on?
$AEZS has just been halted from trading.
$AEZS love cooking these little bears on here
$AEZS the market is selling off
$AEZS upupup!
$AEZS NOT SELLING.
$AEZS If options never existed
what do you think this stock would be trading at?