VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

AEZS stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the AEZS stock price was $2.58 and low was $2.02.
  • 90 day high was $3.36 and low was $1.96.
  • 52 week high for AEterna Zentaris Inc. - $5.57 and low - $1.29.

Historical AEterna Zentaris Inc. prices

Date Open High Low Close Volume
2019-08-19 $2.13 $2.15 $2.10 $2.10 71337
2019-08-16 $2.19 $2.20 $2.10 $2.10 66012
2019-08-15 $2.18 $2.21 $2.12 $2.15 36622
2019-08-14 $2.29 $2.29 $2.02 $2.15 186360
2019-08-13 $2.25 $2.49 $2.25 $2.49 47267
2019-08-12 $2.39 $2.50 $2.24 $2.24 46470
2019-08-09 $2.50 $2.50 $2.35 $2.39 23410
2019-08-08 $2.48 $2.51 $2.42 $2.51 33024
2019-08-07 $2.42 $2.48 $2.35 $2.44 34138
2019-08-06 $2.13 $2.49 $2.13 $2.47 151407
2019-08-05 $2.28 $2.29 $2.03 $2.10 157386
2019-08-02 $2.33 $2.37 $2.26 $2.35 111003
2019-08-01 $2.50 $2.50 $2.30 $2.37 145840
2019-07-31 $2.51 $2.51 $2.45 $2.50 38910
2019-07-30 $2.45 $2.55 $2.45 $2.51 47471
2019-07-29 $2.46 $2.52 $2.38 $2.52 39928
2019-07-26 $2.37 $2.49 $2.37 $2.47 76830
2019-07-25 $2.38 $2.46 $2.36 $2.39 36251
2019-07-24 $2.40 $2.47 $2.31 $2.42 65729
2019-07-23 $2.52 $2.54 $2.42 $2.43 54138
2019-07-22 $2.52 $2.58 $2.47 $2.53 58778
2019-07-19 $2.56 $2.68 $2.48 $2.50 102248
2019-07-18 $2.53 $2.60 $2.29 $2.54 130898
2019-07-17 $2.56 $2.65 $2.52 $2.53 127250
2019-07-16 $2.72 $2.72 $2.60 $2.60 53619
2019-07-15 $2.81 $2.81 $2.65 $2.68 57669
2019-07-12 $2.66 $2.83 $2.66 $2.81 79345
2019-07-11 $2.74 $2.78 $2.60 $2.62 48666
2019-07-10 $2.73 $2.83 $2.73 $2.74 47681
2019-07-09 $2.65 $2.77 $2.65 $2.73 65313
2019-07-08 $2.88 $2.89 $2.70 $2.70 75439
2019-07-05 $2.86 $2.96 $2.83 $2.90 75787
2019-07-03 $3.00 $3.00 $2.83 $2.85 45996
2019-07-02 $2.97 $3.02 $2.92 $2.96 72298
2019-07-01 $2.99 $3.06 $2.94 $2.97 115327
2019-06-28 $2.84 $2.95 $2.81 $2.95 117748
2019-06-27 $2.67 $2.87 $2.66 $2.83 101222
2019-06-26 $2.69 $2.70 $2.63 $2.67 35544
2019-06-25 $2.69 $2.82 $2.66 $2.68 71043
2019-06-24 $2.67 $2.72 $2.66 $2.69 73831
2019-06-21 $2.66 $2.70 $2.56 $2.70 65056
2019-06-20 $2.96 $2.96 $2.66 $2.70 119299
2019-06-19 $3.02 $3.09 $2.87 $2.91 127894
2019-06-18 $2.95 $3.05 $2.85 $3.02 114745
2019-06-17 $3.02 $3.04 $2.79 $2.95 188160
2019-06-14 $2.79 $3.11 $2.73 $3.02 357053
2019-06-13 $2.32 $2.83 $2.32 $2.75 402775
2019-06-12 $2.10 $2.33 $2.10 $2.30 126295
2019-06-11 $2.05 $2.15 $2.03 $2.11 122071
2019-06-10 $2.04 $2.17 $2.02 $2.04 141408

Will AEZS stock price go up or down on Tue, 20 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT