GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

AEterna Zentaris Inc. Stock Price (Quote) NASDAQ:AEZS

$1.05 ( 2.94% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $0.82 $1.15 Friday, 11th Jun 2021 AEZS stock ended at $1.05. This is 2.94% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 9.00% from a day low at $1.00 to a day high of $1.09.
90 days $0.82 $1.74
52 weeks $0.29 $3.62

Historical AEterna Zentaris Inc. prices

Date Open High Low Close Volume
2021-06-11 $1.03 $1.09 $1.00 $1.05 3 594 014
2021-06-10 $1.06 $1.08 $1.00 $1.02 4 686 998
2021-06-09 $0.93 $1.15 $0.91 $1.12 15 389 062
2021-06-08 $0.92 $0.95 $0.89 $0.91 2 279 594
2021-06-07 $0.88 $0.91 $0.87 $0.91 1 792 532
2021-06-04 $0.91 $0.91 $0.87 $0.87 1 253 375
2021-06-03 $0.92 $0.92 $0.88 $0.88 2 062 193
2021-06-02 $0.94 $0.97 $0.91 $0.92 1 590 549
2021-06-01 $0.90 $0.97 $0.89 $0.94 2 076 620
2021-05-28 $0.85 $0.89 $0.83 $0.88 1 879 459
2021-05-27 $0.85 $0.87 $0.85 $0.86 971 347
2021-05-26 $0.83 $0.86 $0.83 $0.85 1 119 583
2021-05-25 $0.86 $0.88 $0.84 $0.84 1 723 788
2021-05-24 $0.89 $0.89 $0.85 $0.87 1 759 621
2021-05-21 $0.88 $0.90 $0.88 $0.90 1 017 642
2021-05-20 $0.86 $0.89 $0.86 $0.88 1 246 185
2021-05-19 $0.88 $0.88 $0.85 $0.87 1 257 124
2021-05-18 $0.87 $0.90 $0.85 $0.89 2 229 808
2021-05-17 $0.87 $0.89 $0.84 $0.85 1 481 341
2021-05-14 $0.85 $0.90 $0.83 $0.87 1 902 856
2021-05-13 $0.90 $0.93 $0.82 $0.83 2 585 248
2021-05-12 $0.88 $0.90 $0.87 $0.88 1 450 437
2021-05-11 $0.89 $0.93 $0.88 $0.90 1 652 030
2021-05-10 $0.95 $0.96 $0.92 $0.92 1 318 111
2021-05-07 $0.95 $0.98 $0.93 $0.96 1 317 450
2021-05-06 $0.95 $0.95 $0.90 $0.95 2 223 842
2021-05-05 $1.03 $1.04 $0.94 $0.96 3 806 253
2021-05-04 $1.08 $1.09 $1.00 $1.04 3 743 076
2021-05-03 $1.05 $1.15 $1.03 $1.10 3 381 653
2021-04-30 $1.07 $1.09 $1.04 $1.06 2 616 767
2021-04-29 $1.16 $1.16 $1.05 $1.10 4 056 987
2021-04-28 $1.05 $1.15 $1.02 $1.13 3 526 743
2021-04-27 $1.11 $1.12 $1.02 $1.04 4 404 464
2021-04-26 $1.03 $1.17 $1.02 $1.14 12 634 032
2021-04-23 $0.93 $0.96 $0.92 $0.94 1 719 885
2021-04-22 $0.95 $0.98 $0.90 $0.93 1 556 792
2021-04-21 $0.84 $0.96 $0.83 $0.95 2 669 958
2021-04-20 $0.92 $0.93 $0.84 $0.85 2 194 097
2021-04-19 $0.84 $0.93 $0.84 $0.91 1 984 894
2021-04-16 $0.88 $0.90 $0.82 $0.88 3 239 973
2021-04-15 $0.97 $0.99 $0.90 $0.91 3 003 876
2021-04-14 $0.98 $1.03 $0.95 $0.98 2 807 763
2021-04-13 $0.95 $0.99 $0.92 $0.96 2 952 381
2021-04-12 $1.09 $1.10 $0.93 $0.94 7 123 490
2021-04-09 $1.09 $1.11 $1.07 $1.10 1 789 804
2021-04-08 $1.07 $1.11 $1.07 $1.09 2 584 653
2021-04-07 $1.10 $1.14 $1.07 $1.12 3 364 010
2021-04-06 $1.11 $1.15 $1.06 $1.11 2 991 382
2021-04-05 $1.13 $1.16 $1.11 $1.11 3 447 493
2021-04-01 $1.17 $1.17 $1.11 $1.12 3 105 882

About AEterna Zentaris Inc.

Aeterna Zentaris Inc., a specialty biopharmaceutical company, engages in developing and commercializing novel treatments in oncology, endocrinology, and women's health. The company’s product pipeline includes Zoptrex, which is in Phase III clinical study zoptarelin doxorubicin in endometrial cancer (ZoptEC) of the compound in women with advanced, recurrent, or metastatic endometrial cancer, as well as completed Phase II clinical trial for the tr... Read more

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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT