AEZS stock price (quote)

$1.03 -0.49% Tuesday, 12th Nov 2019

Close price at the end of the last trading day (Tuesday, 12th Nov 2019) of the AEZS stock was $1.03. This is 0.49% less than the trading day before Monday, 11th Nov 2019.

During the day the stock fluctuated 5.00% from a day low at $1.00 to a day high of $1.05.

Quick summary:

  • 30 day high of the AEZS stock price was $1.19 and low was $0.84.
  • 90 day high was $2.57 and low was $0.81.
  • 52 week high for AEterna Zentaris Inc. - $5.57 and low - $0.81.
Tuesday November 12, 2019 Change -0.49% Price $1.03
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Sell
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Sell

Historical AEterna Zentaris Inc. prices

Date Open High Low Close Volume
2019-11-12 $1.03 $1.05 $1.00 $1.03 163874
2019-11-11 $1.05 $1.08 $1.03 $1.03 108203
2019-11-08 $1.05 $1.10 $1.01 $1.05 197628
2019-11-07 $1.03 $1.05 $1.00 $1.02 100527
2019-11-06 $1.01 $1.07 $1.01 $1.03 60118
2019-11-05 $0.99 $1.10 $0.92 $1.04 437611
2019-11-04 $0.94 $0.97 $0.94 $0.97 70767
2019-11-01 $1.03 $1.03 $0.90 $0.96 293373
2019-10-31 $1.02 $1.04 $1.00 $1.01 71150
2019-10-30 $1.04 $1.04 $1.00 $1.02 77992
2019-10-29 $1.02 $1.06 $1.00 $1.05 59465
2019-10-28 $1.06 $1.09 $1.00 $1.01 123990
2019-10-25 $1.10 $1.10 $1.04 $1.05 130301
2019-10-24 $1.11 $1.11 $1.05 $1.08 82755
2019-10-23 $1.04 $1.10 $1.04 $1.08 110285
2019-10-22 $1.03 $1.10 $1.00 $1.02 74972
2019-10-21 $1.06 $1.12 $1.05 $1.05 166938
2019-10-18 $1.00 $1.19 $1.00 $1.07 527683
2019-10-17 $0.87 $1.03 $0.87 $1.00 187550
2019-10-16 $0.90 $0.91 $0.84 $0.88 174736
2019-10-15 $0.90 $0.93 $0.87 $0.88 113221
2019-10-14 $0.90 $0.91 $0.87 $0.89 48650
2019-10-11 $0.90 $0.95 $0.87 $0.90 130957
2019-10-10 $0.95 $0.95 $0.89 $0.92 101121
2019-10-09 $1.00 $1.01 $0.81 $0.90 240444
2019-10-08 $0.98 $1.01 $0.95 $0.97 154870
2019-10-07 $1.04 $1.04 $0.97 $0.98 122915
2019-10-04 $1.00 $1.02 $0.98 $1.00 97177
2019-10-03 $1.00 $1.03 $0.97 $1.00 150022
2019-10-02 $1.02 $1.08 $0.99 $1.00 174905
2019-10-01 $1.04 $1.07 $1.01 $1.02 224847
2019-09-30 $1.01 $1.07 $0.97 $1.03 236643
2019-09-27 $1.13 $1.20 $0.97 $1.00 479336
2019-09-26 $1.18 $1.20 $1.08 $1.11 337980
2019-09-25 $1.28 $1.30 $1.16 $1.17 263079
2019-09-24 $1.28 $1.35 $1.23 $1.28 205576
2019-09-23 $1.30 $1.38 $1.24 $1.26 354715
2019-09-20 $1.60 $1.67 $1.27 $1.28 1157338
2019-09-19 $1.64 $1.75 $1.60 $1.65 65636
2019-09-18 $1.72 $1.79 $1.58 $1.63 197526
2019-09-17 $1.80 $1.83 $1.71 $1.72 74724
2019-09-16 $1.80 $1.86 $1.77 $1.79 112192
2019-09-13 $1.87 $1.89 $1.79 $1.79 111270
2019-09-12 $1.87 $1.91 $1.85 $1.87 30382
2019-09-11 $1.85 $1.93 $1.82 $1.86 79568
2019-09-10 $1.76 $1.88 $1.76 $1.86 59327
2019-09-09 $1.82 $1.87 $1.77 $1.77 149490
2019-09-06 $1.82 $1.95 $1.80 $1.86 114369
2019-09-05 $2.00 $2.00 $1.77 $1.79 233282
2019-09-04 $2.11 $2.12 $1.91 $1.96 240866
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT