AEterna Zentaris Inc. Stock Price (Quote) NASDAQ:AEZS
$0.22 ( 9.81% ) Friday, 1st Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.16 | $0.35 | Friday, 1st Jul 2022 AEZS stock ended at $0.22. This is 9.81% more than the trading day before Thursday, 30th Jun 2022. During the day the stock fluctuated 18.73% from a day low at $0.20 to a day high of $0.24. |
90 days | $0.16 | $0.39 | |
52 weeks | $0.16 | $0.98 |
Historical AEterna Zentaris Inc. prices
Date | Open | High | Low | Close | Volume |
2022-07-01 | $0.20 | $0.24 | $0.20 | $0.22 | 1 299 630 |
2022-06-30 | $0.22 | $0.24 | $0.18 | $0.20 | 2 871 681 |
2022-06-29 | $0.19 | $0.35 | $0.18 | $0.25 | 26 545 263 |
2022-06-28 | $0.20 | $0.20 | $0.18 | $0.18 | 330 396 |
2022-06-27 | $0.19 | $0.19 | $0.19 | $0.19 | 247 764 |
2022-06-24 | $0.19 | $0.20 | $0.19 | $0.19 | 259 041 |
2022-06-23 | $0.18 | $0.19 | $0.18 | $0.19 | 653 075 |
2022-06-22 | $0.18 | $0.19 | $0.18 | $0.18 | 434 003 |
2022-06-21 | $0.18 | $0.18 | $0.18 | $0.18 | 458 255 |
2022-06-17 | $0.17 | $0.19 | $0.17 | $0.18 | 752 080 |
2022-06-16 | $0.17 | $0.18 | $0.16 | $0.17 | 484 456 |
2022-06-15 | $0.18 | $0.18 | $0.17 | $0.17 | 405 252 |
2022-06-14 | $0.18 | $0.18 | $0.17 | $0.17 | 259 868 |
2022-06-13 | $0.19 | $0.19 | $0.17 | $0.18 | 727 739 |
2022-06-10 | $0.20 | $0.20 | $0.18 | $0.19 | 395 539 |
2022-06-09 | $0.20 | $0.20 | $0.19 | $0.19 | 596 216 |
2022-06-08 | $0.19 | $0.20 | $0.18 | $0.20 | 1 085 783 |
2022-06-07 | $0.20 | $0.20 | $0.18 | $0.19 | 577 696 |
2022-06-06 | $0.19 | $0.20 | $0.19 | $0.19 | 543 262 |
2022-06-03 | $0.19 | $0.19 | $0.19 | $0.19 | 532 691 |
2022-06-02 | $0.21 | $0.21 | $0.19 | $0.20 | 558 260 |
2022-06-01 | $0.21 | $0.21 | $0.20 | $0.21 | 500 782 |
2022-05-31 | $0.21 | $0.21 | $0.20 | $0.21 | 239 182 |
2022-05-27 | $0.20 | $0.21 | $0.20 | $0.21 | 366 130 |
2022-05-26 | $0.20 | $0.21 | $0.20 | $0.21 | 234 979 |
2022-05-25 | $0.21 | $0.21 | $0.20 | $0.21 | 416 871 |
2022-05-24 | $0.22 | $0.22 | $0.19 | $0.20 | 493 604 |
2022-05-23 | $0.21 | $0.22 | $0.21 | $0.21 | 687 743 |
2022-05-20 | $0.20 | $0.21 | $0.19 | $0.20 | 489 638 |
2022-05-19 | $0.21 | $0.21 | $0.20 | $0.20 | 545 446 |
2022-05-18 | $0.20 | $0.22 | $0.19 | $0.20 | 2 322 966 |
2022-05-17 | $0.18 | $0.20 | $0.18 | $0.19 | 1 311 578 |
2022-05-16 | $0.25 | $0.25 | $0.18 | $0.19 | 3 983 412 |
2022-05-13 | $0.24 | $0.25 | $0.23 | $0.25 | 404 435 |
2022-05-12 | $0.23 | $0.25 | $0.22 | $0.24 | 1 310 380 |
2022-05-11 | $0.23 | $0.25 | $0.22 | $0.23 | 994 533 |
2022-05-10 | $0.27 | $0.28 | $0.22 | $0.23 | 1 676 111 |
2022-05-09 | $0.28 | $0.28 | $0.25 | $0.26 | 1 186 007 |
2022-05-06 | $0.30 | $0.31 | $0.28 | $0.28 | 384 290 |
2022-05-05 | $0.30 | $0.31 | $0.29 | $0.29 | 405 225 |
2022-05-04 | $0.30 | $0.31 | $0.30 | $0.30 | 158 427 |
2022-05-03 | $0.30 | $0.31 | $0.30 | $0.31 | 51 271 |
2022-05-02 | $0.30 | $0.31 | $0.29 | $0.31 | 234 450 |
2022-04-29 | $0.29 | $0.31 | $0.29 | $0.30 | 158 607 |
2022-04-28 | $0.31 | $0.31 | $0.29 | $0.30 | 423 490 |
2022-04-27 | $0.31 | $0.32 | $0.28 | $0.30 | 510 707 |
2022-04-26 | $0.31 | $0.33 | $0.30 | $0.31 | 456 938 |
2022-04-25 | $0.30 | $0.33 | $0.29 | $0.31 | 1 064 477 |
2022-04-22 | $0.31 | $0.32 | $0.30 | $0.31 | 348 434 |
2022-04-21 | $0.33 | $0.33 | $0.30 | $0.30 | 489 100 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.