FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

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

$0.73 ( 0.63% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $0.66 $0.95 Friday, 30th Jul 2021 AEZS stock ended at $0.73. This is 0.63% more than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 3.85% from a day low at $0.72 to a day high of $0.75.
90 days $0.66 $1.15
52 weeks $0.29 $3.62

Historical AEterna Zentaris Inc. prices

Date Open High Low Close Volume
2019-12-27 $0.80 $0.84 $0.80 $0.82 100 407
2019-12-26 $0.81 $0.83 $0.80 $0.82 76 261
2019-12-24 $0.82 $0.85 $0.80 $0.82 84 117
2019-12-23 $0.80 $0.85 $0.79 $0.82 143 431
2019-12-20 $0.80 $0.81 $0.76 $0.80 170 697
2019-12-19 $0.81 $0.84 $0.80 $0.81 94 927
2019-12-18 $0.78 $0.83 $0.78 $0.80 115 313
2019-12-17 $0.80 $0.81 $0.76 $0.77 134 952
2019-12-16 $0.78 $0.82 $0.77 $0.78 153 191
2019-12-13 $0.81 $0.83 $0.80 $0.80 95 451
2019-12-12 $0.80 $0.84 $0.80 $0.81 144 342
2019-12-11 $0.82 $0.84 $0.80 $0.80 169 078
2019-12-10 $0.85 $0.85 $0.81 $0.83 101 086
2019-12-09 $0.88 $0.89 $0.81 $0.85 144 683
2019-12-06 $0.87 $0.88 $0.85 $0.86 130 798
2019-12-05 $0.89 $0.89 $0.87 $0.87 109 914
2019-12-04 $0.87 $0.89 $0.86 $0.87 256 968
2019-12-03 $0.90 $0.90 $0.87 $0.87 114 143
2019-12-02 $0.90 $0.90 $0.88 $0.90 33 416
2019-11-29 $0.90 $0.92 $0.87 $0.90 60 795
2019-11-27 $0.86 $0.90 $0.86 $0.90 55 932
2019-11-26 $0.92 $0.92 $0.87 $0.89 123 322
2019-11-25 $0.90 $0.93 $0.88 $0.90 107 703
2019-11-22 $0.90 $0.90 $0.88 $0.90 53 148
2019-11-21 $0.93 $0.95 $0.88 $0.89 122 060
2019-11-20 $0.92 $0.96 $0.92 $0.94 36 429
2019-11-19 $0.95 $0.95 $0.91 $0.94 45 442
2019-11-18 $1.00 $1.00 $0.87 $0.94 174 256
2019-11-15 $1.00 $1.02 $0.97 $0.99 43 460
2019-11-14 $1.01 $1.03 $0.97 $1.01 105 830
2019-11-13 $1.03 $1.05 $0.98 $1.01 80 558
2019-11-12 $1.03 $1.05 $1.00 $1.03 163 874
2019-11-11 $1.05 $1.08 $1.03 $1.03 108 203
2019-11-08 $1.05 $1.10 $1.01 $1.05 197 628
2019-11-07 $1.03 $1.05 $1.00 $1.02 100 527
2019-11-06 $1.01 $1.07 $1.01 $1.03 60 118
2019-11-05 $0.99 $1.10 $0.92 $1.04 437 611
2019-11-04 $0.94 $0.97 $0.94 $0.97 70 767
2019-11-01 $1.03 $1.03 $0.90 $0.96 293 373
2019-10-31 $1.02 $1.04 $1.00 $1.01 71 153
2019-10-30 $1.04 $1.04 $1.00 $1.02 77 992
2019-10-29 $1.02 $1.06 $1.00 $1.05 59 465
2019-10-28 $1.06 $1.09 $1.00 $1.01 123 990
2019-10-25 $1.10 $1.10 $1.04 $1.05 130 301
2019-10-24 $1.11 $1.11 $1.05 $1.08 82 774
2019-10-23 $1.04 $1.10 $1.04 $1.08 110 285
2019-10-22 $1.03 $1.10 $1.00 $1.02 74 972
2019-10-21 $1.06 $1.12 $1.05 $1.05 166 938
2019-10-18 $1.00 $1.19 $1.00 $1.07 527 683
2019-10-17 $0.87 $1.03 $0.87 $1.00 187 550

About AEterna Zentaris Inc.

AEterna Zentaris 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