Dark

AEZS
Aeterna Zentaris, Inc.
stock NASDAQ

Inactive

Aug 8, 2024

5.72USD+5.926%(+0.32)7,563

Pre-market

0.00USD-100.000%(-5.40)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-08	5.5050	6.2000	5.4800	5.7200	+5.926%	7,563	0.000%
2024-08-07	5.2968	5.7360	5.2968	5.4000	-0.461%	8,445	+5.926%
2024-08-06	5.5500	5.5500	5.3000	5.4250	+2.301%	1,174	+5.438%
2024-08-05	5.1642	5.5513	5.0700	5.3030	-10.499%	5,540	+7.863%
2024-08-02	5.7179	5.9251	5.6240	5.9251	-0.835%	1,656	-3.462%
2024-08-01	5.8400	6.3623	5.7601	5.9750	+3.017%	6,687	-4.268%
2024-07-31	5.8000	5.8000	5.8000	5.8000	+4.505%	2,494	-1.379%
2024-07-30	5.3600	5.6075	5.3600	5.5500	+0.726%	1,116	+3.063%
2024-07-29	5.1500	5.7300	5.1500	5.5100	+2.991%	7,179	+3.811%
2024-07-26	5.4763	5.4763	5.3500	5.3500	-0.926%	1,669	+6.916%
2024-07-24	5.5700	5.5700	5.3900	5.4000	-0.552%	2,679	+5.926%
2024-07-23	5.4332	5.4400	5.3900	5.4300	0.000%	1,699	+5.341%
2024-07-22	5.5800	5.7530	5.3700	5.4300	-7.179%	2,616	+5.341%
2024-07-19	5.9970	5.9970	5.6550	5.8500	-2.058%	1,508	-2.222%
2024-07-17	5.9000	6.1101	5.9000	5.9729	-1.111%	2,191	-4.234%
2024-07-16	6.0827	6.1000	6.0000	6.0400	+0.667%	1,312	-5.298%
2024-07-15	6.0000	6.4400	6.0000	6.0000	-5.041%	4,300	-4.667%
2024-07-12	6.5000	6.5000	6.0392	6.3185	-7.624%	5,469	-9.472%
2024-07-11	7.0700	7.1800	6.2762	6.8400	-1.013%	11,090	-16.374%
2024-07-10	6.9100	7.4299	6.9001	6.9100	+0.436%	26,063	-17.221%
2024-07-09	5.3900	7.5400	5.3900	6.8800	+31.048%	97,546	-16.860%
2024-07-08	4.7501	5.3700	4.7501	5.2500	+10.526%	13,907	+8.952%
2024-07-05	4.4100	4.8000	4.4100	4.7500	+7.710%	38,011	+20.421%
2024-07-03	4.3550	4.4301	4.3550	4.4100	0.000%	847	+29.705%
2024-07-02	4.5700	4.7312	4.4100	4.4100	-6.170%	2,429	+29.705%
2024-07-01	4.8250	4.8500	4.6000	4.7000	+6.335%	1,445	+21.702%
2024-06-28	4.5900	4.5900	4.4200	4.4200	-2.857%	854	+29.412%
2024-06-27	4.4100	4.6132	4.4018	4.5500	+2.018%	8,779	+25.714%
2024-06-26	4.4000	4.7000	4.4000	4.4600	-2.197%	1,875	+28.251%
2024-06-25	4.4800	4.5602	4.4800	4.5602	+1.338%	2,077	+25.433%
2024-06-24	4.6600	4.8400	4.5000	4.5000	-1.901%	6,878	+27.111%
2024-06-21	4.5000	4.9600	3.9600	4.5872	-0.710%	20,685	+24.695%
2024-06-20	5.8400	5.8400	4.3900	4.6200	-23.761%	18,732	+23.810%
2024-06-18	6.0200	6.0599	5.8620	6.0599	+2.536%	4,974	-5.609%
2024-06-17	6.2100	6.2800	5.9100	5.9100	-8.301%	4,746	-3.215%
2024-06-14	6.4001	6.6799	6.4000	6.4450	-2.372%	5,158	-11.249%
2024-06-13	6.6322	6.7799	6.4000	6.6016	-0.728%	7,793	-13.354%
2024-06-12	6.9100	6.9600	6.6000	6.6500	-3.483%	4,292	-13.985%
2024-06-11	7.1600	7.1600	6.8900	6.8900	-5.616%	3,993	-16.981%
2024-06-10	7.2300	7.3050	7.2100	7.3000	-0.564%	3,083	-21.644%
2024-06-07	7.3300	7.4099	7.1801	7.3414	+0.041%	1,381	-22.086%
2024-06-06	7.7200	7.7200	7.2601	7.3384	-5.797%	8,703	-22.054%
2024-06-05	7.9500	7.9500	7.5201	7.7900	-4.533%	5,052	-26.573%
2024-06-04	8.3100	8.3100	7.2000	8.1599	-5.007%	22,776	-29.901%
2024-06-03	9.0300	9.1000	8.3100	8.5900	-11.352%	10,908	-33.411%
2024-05-31	9.9800	9.9800	9.6000	9.6900	-2.417%	2,491	-40.970%
2024-05-30	10.3800	10.4900	9.8200	9.9300	-3.122%	15,806	-42.397%
2024-05-29	8.4900	11.1000	8.4900	10.2500	+22.608%	164,033	-44.195%
2024-05-28	8.3600	8.6900	8.3600	8.3600	-0.119%	8,444	-31.579%
2024-05-24	8.3600	8.4250	8.3600	8.3700	-0.238%	16,999	-31.661%
2024-05-23	8.3600	8.3900	8.3600	8.3900	+0.359%	5,633	-31.824%
2024-05-22	8.4550	8.4550	8.3600	8.3600	-0.121%	2,409	-31.579%
2024-05-21	8.3701	8.3701	8.3701	8.3701	-2.104%	837	-31.662%
2024-05-20	8.5200	8.5500	8.3700	8.5500	+0.352%	5,254	-33.099%
2024-05-17	8.6799	8.6799	8.5100	8.5200	-0.766%	5,648	-32.864%
2024-05-16	8.6299	8.8000	8.3754	8.5858	-0.685%	12,084	-33.378%
2024-05-15	8.5386	8.8300	8.3999	8.6450	+3.058%	16,977	-33.835%
2024-05-14	8.1000	8.5300	8.0101	8.3885	-0.127%	12,434	-31.811%
2024-05-13	8.1700	8.4800	8.0000	8.3992	+2.056%	17,234	-31.898%
2024-05-10	7.8100	8.2300	7.8100	8.2300	+4.974%	9,851	-30.498%
2024-05-09	8.0800	8.1392	7.8300	7.8400	+0.513%	11,956	-27.041%
2024-05-08	8.0900	8.1300	7.8000	7.8000	-2.864%	6,382	-26.667%
2024-05-07	8.0000	8.3400	7.9301	8.0300	+0.501%	10,455	-28.767%
2024-05-06	7.8000	7.9900	7.8000	7.9900	+2.436%	5,931	-28.411%
2024-05-03	7.8000	8.3487	7.7400	7.8000	-2.985%	19,914	-26.667%
2024-05-02	8.5600	8.5600	7.8400	8.0400	-3.828%	5,126	-28.856%
2024-05-01	7.8000	8.6000	7.8000	8.3600	+7.179%	20,262	-31.579%
2024-04-30	7.8000	8.2800	7.8000	7.8000	-0.128%	4,831	-26.667%
2024-04-29	7.9200	7.9200	7.8000	7.8100	-0.189%	1,084	-26.761%
2024-04-26	7.8600	7.8600	7.8000	7.8248	-0.194%	1,278	-26.899%
2024-04-25	7.8400	7.8400	7.8004	7.8400	-0.508%	2,930	-27.041%
2024-04-24	7.8400	8.0400	7.8400	7.8800	0.000%	365	-27.411%
2024-04-23	8.0800	8.0800	7.8400	7.8800	+0.767%	684	-27.411%
2024-04-22	7.8000	7.9600	7.8000	7.8200	+0.256%	6,041	-26.854%
2024-04-19	7.8600	7.8600	7.8000	7.8000	-0.337%	1,258	-26.667%
2024-04-18	7.8000	7.8400	7.8000	7.8264	-1.182%	1,360	-26.914%
2024-04-17	7.8000	7.9200	7.8000	7.9200	+1.538%	224	-27.778%
2024-04-16	7.8000	7.9600	7.8000	7.8000	-0.510%	7,389	-26.667%
2024-04-15	7.8800	8.0400	7.8400	7.8400	-0.759%	1,492	-27.041%
2024-04-12	8.1600	8.2800	7.9000	7.9000	-4.589%	3,109	-27.595%
2024-04-11	8.2800	8.2800	8.2000	8.2800	+1.222%	337	-30.918%
2024-04-10	8.2800	8.3600	7.8908	8.1800	-1.683%	6,989	-30.073%
2024-04-09	8.2400	8.3200	8.2000	8.3200	+0.971%	2,176	-31.250%
2024-04-08	7.9200	8.3600	7.9200	8.2400	+1.980%	2,241	-30.583%
2024-04-05	9.0400	9.0400	7.8000	8.0800	-2.885%	9,077	-29.208%
2024-04-04	8.3200	8.6000	8.2800	8.3200	-0.952%	1,312	-31.250%
2024-04-03	8.4972	8.5128	8.3520	8.4000	-0.563%	1,019	-31.905%
2024-04-02	8.1200	8.7200	8.0800	8.4476	+1.048%	2,390	-32.288%
2024-04-01	8.4800	8.7600	8.3600	8.3600	-4.566%	4,782	-31.579%
2024-03-28	8.2000	8.7600	8.0400	8.7600	+5.288%	12,404	-34.703%
2024-03-27	7.8800	8.4000	7.8800	8.3200	+4.000%	5,737	-31.250%
2024-03-26	7.9200	8.3600	7.9200	8.0000	+0.503%	2,265	-28.500%
2024-03-25	7.9600	8.3200	7.9600	7.9600	-3.865%	1,059	-28.141%
2024-03-22	7.8400	8.2800	7.8400	8.2800	+5.076%	1,170	-30.918%
2024-03-21	8.0000	8.5200	7.8400	7.8800	-4.831%	4,794	-27.411%
2024-03-20	8.4000	8.6000	8.1600	8.2800	-1.896%	6,419	-30.918%
2024-03-19	8.6800	8.8000	8.2000	8.4400	+0.476%	4,168	-32.227%
2024-03-18	8.5600	8.6800	8.1600	8.4000	-3.226%	4,467	-31.905%
2024-03-15	7.9600	8.9600	7.9212	8.6800	+8.500%	11,064	-34.101%
2024-03-14	8.3600	8.3600	7.8404	8.0000	-2.200%	3,306	-28.500%
2024-03-13	8.0000	8.3804	7.6000	8.1800	+0.245%	6,654	-30.073%
2024-03-12	7.8000	9.5600	7.5600	8.1600	+8.511%	51,247	-29.902%
2024-03-11	7.7600	7.7600	7.4000	7.5200	-1.053%	1,432	-23.936%
2024-03-08	7.5200	7.8800	7.4000	7.6000	+2.703%	1,506	-24.737%
2024-03-07	7.4800	7.8796	7.3200	7.4000	-2.116%	5,124	-22.703%
2024-03-06	7.8416	7.9200	7.5600	7.5600	-0.526%	7,836	-24.339%
2024-03-05	7.4000	7.6800	7.4000	7.6000	0.000%	1,551	-24.737%
2024-03-04	7.8400	7.8400	7.4080	7.6000	0.000%	1,850	-24.737%
2024-03-01	7.7600	7.9200	7.5044	7.6000	-0.524%	1,929	-24.737%
2024-02-29	7.6400	7.8404	7.4000	7.6400	+2.139%	3,590	-25.131%
2024-02-28	7.5332	7.6000	7.4000	7.4800	-2.094%	1,347	-23.529%
2024-02-27	7.7200	8.0000	7.4000	7.6400	-2.051%	5,872	-25.131%
2024-02-26	7.5200	7.9200	7.4000	7.8000	+3.175%	5,816	-26.667%
2024-02-23	6.8000	7.5600	6.8000	7.5600	+8.978%	7,529	-24.339%
2024-02-22	6.9600	7.1400	6.7200	6.9372	-2.567%	3,073	-17.546%
2024-02-21	7.1584	7.3200	6.8000	7.1200	+1.477%	1,475	-19.663%
2024-02-20	7.3200	7.3200	6.8800	7.0164	-3.811%	2,741	-18.477%
2024-02-16	7.5200	7.5200	7.1200	7.2944	-1.952%	1,918	-21.584%
2024-02-15	7.1200	7.5544	7.1200	7.4396	+4.371%	694	-23.114%
2024-02-14	7.4800	7.4800	7.0800	7.1280	-3.707%	663	-19.753%
2024-02-13	7.2000	7.5368	7.2000	7.4024	+2.811%	1,082	-22.728%
2024-02-12	7.5300	7.5300	7.2000	7.2000	+0.559%	1,082	-20.556%
2024-02-09	7.2000	7.2240	6.8000	7.1600	+5.605%	1,491	-20.112%
2024-02-08	6.8400	6.9600	6.7600	6.7800	-2.362%	2,607	-15.634%
2024-02-07	7.2800	7.2800	6.8800	6.9440	-3.556%	1,677	-17.627%
2024-02-06	6.7772	7.4400	6.7772	7.2000	+2.857%	1,398	-20.556%
2024-02-05	7.2400	7.2400	6.7600	7.0000	-2.235%	1,944	-18.286%
2024-02-02	7.2000	7.2000	7.0000	7.1600	0.000%	2,844	-20.112%
2024-02-01	7.0400	7.3196	7.0400	7.1600	-4.278%	4,489	-20.112%
2024-01-31	7.6140	7.6140	7.3600	7.4800	-1.058%	475	-23.529%
2024-01-30	7.5600	7.7376	7.5600	7.5600	0.000%	815	-24.339%
2024-01-29	7.5200	7.7600	7.3200	7.5600	-1.563%	3,765	-24.339%
2024-01-26	7.6000	7.7432	7.4400	7.6800	+2.674%	717	-25.521%
2024-01-25	7.7996	7.8000	7.4800	7.4800	-1.579%	7,487	-23.529%
2024-01-24	7.8000	7.8000	7.6000	7.6000	-1.042%	1,532	-24.737%
2024-01-23	7.6488	8.2000	7.6488	7.6800	-1.538%	1,452	-25.521%
2024-01-22	7.8800	7.9280	7.6800	7.8000	-2.500%	2,664	-26.667%
2024-01-19	7.8000	8.0400	7.7276	8.0000	+4.167%	5,233	-28.500%
2024-01-18	7.6800	7.8000	7.6000	7.6800	-0.518%	928	-25.521%
2024-01-17	7.7200	7.8800	7.6000	7.7200	-1.531%	2,716	-25.907%
2024-01-16	8.0000	8.2156	7.6004	7.8400	-5.769%	5,293	-27.041%
2024-01-12	8.3600	8.8400	8.2000	8.3200	-1.887%	1,807	-31.250%
2024-01-11	8.7200	9.0280	8.2400	8.4800	-3.636%	5,059	-32.547%
2024-01-10	9.0400	9.3200	8.3604	8.8000	+0.917%	6,974	-35.000%
2024-01-09	7.7600	9.2396	7.6800	8.7200	+13.542%	19,267	-34.404%
2024-01-08	7.6400	7.8796	7.6400	7.6800	+1.053%	492	-25.521%
2024-01-05	8.0000	8.0000	7.6000	7.6000	-4.523%	2,613	-24.737%
2024-01-04	7.6336	7.9600	7.6336	7.9600	+6.417%	360	-28.141%
2024-01-03	7.4000	7.8796	7.3200	7.4800	-0.532%	1,413	-23.529%
2024-01-02	7.2800	7.9604	7.2800	7.5200	+1.075%	2,099	-23.936%
2023-12-29	7.5200	7.7600	7.4400	7.4400	-3.627%	4,128	-23.118%
2023-12-28	7.2404	7.9200	7.2400	7.7200	+7.222%	8,823	-25.907%
2023-12-27	7.5200	7.5200	7.1200	7.2000	-1.099%	5,373	-20.556%
2023-12-26	7.5600	7.9552	7.2400	7.2800	-7.614%	5,999	-21.429%
2023-12-22	7.8400	8.0800	7.6800	7.8800	+0.510%	2,663	-27.411%
2023-12-21	8.0000	8.0616	7.8400	7.8400	-2.000%	2,082	-27.041%
2023-12-20	8.2000	8.3000	8.0000	8.0000	-3.382%	4,023	-28.500%
2023-12-19	8.3600	8.5800	8.2800	8.2800	-2.817%	1,364	-30.918%
2023-12-18	8.7600	8.7600	8.2000	8.5200	-0.234%	4,092	-32.864%
2023-12-15	8.7200	8.7200	8.4304	8.5400	-2.064%	1,720	-33.021%
2023-12-14	8.9600	8.9600	8.4000	8.7200	+0.693%	16,294	-34.404%
2023-12-13	8.3600	8.8000	8.1200	8.6600	+6.650%	3,047	-33.949%
2023-12-12	8.0400	8.3836	8.0172	8.1200	-2.404%	2,912	-29.557%
2023-12-11	8.6000	9.1600	8.0400	8.3200	-5.455%	3,138	-31.250%
2023-12-08	9.1600	9.6616	8.6808	8.8000	-7.950%	5,348	-35.000%
2023-12-07	9.5600	9.5924	9.1000	9.5600	+6.696%	3,505	-40.167%
2023-12-06	8.5548	9.0800	8.4400	8.9600	+6.413%	3,798	-36.161%
2023-12-05	8.2088	8.6000	8.2088	8.4200	+0.718%	3,681	-32.067%
2023-12-04	8.3600	8.6000	8.0000	8.3600	+0.481%	2,993	-31.579%
2023-12-01	8.0800	8.3200	7.8456	8.3200	+5.051%	1,467	-31.250%
2023-11-30	8.2400	8.2400	7.7600	7.9200	-0.503%	1,373	-27.778%
2023-11-29	8.1600	8.5160	7.8956	7.9600	-4.785%	3,260	-28.141%
2023-11-28	8.6400	8.9600	7.8400	8.3600	-4.566%	8,276	-31.579%
2023-11-27	8.3200	8.9600	8.2800	8.7600	+4.785%	8,592	-34.703%
2023-11-24	7.7600	8.6800	7.6000	8.3600	+10.582%	7,034	-31.579%
2023-11-22	7.0400	7.6000	7.0400	7.5600	+11.176%	1,388	-24.339%
2023-11-21	6.8400	7.2800	6.3200	6.8000	-3.480%	2,128	-15.882%
2023-11-20	6.3600	7.1200	6.3600	7.0452	+6.102%	2,250	-18.810%
2023-11-17	6.5400	6.6800	6.4400	6.6400	+3.106%	594	-13.855%
2023-11-16	6.0800	6.6400	5.9580	6.4400	+8.054%	3,846	-11.180%
2023-11-15	5.9200	6.1996	5.8000	5.9600	-2.614%	984	-4.027%
2023-11-14	5.8400	6.3996	5.8400	6.1200	+3.378%	2,935	-6.536%
2023-11-13	5.8400	5.9800	5.8004	5.9200	+2.069%	4,384	-3.378%
2023-11-10	6.0000	6.0800	5.8000	5.8000	-5.844%	597	-1.379%
2023-11-09	6.0796	6.2400	5.8000	6.1600	+2.407%	1,210	-7.143%
2023-11-08	6.2800	6.2800	6.0036	6.0152	-3.603%	491	-4.908%
2023-11-07	6.3500	6.3500	6.0120	6.2400	+2.970%	286	-8.333%
2023-11-06	6.1200	6.2200	5.8800	6.0600	+2.956%	2,159	-5.611%
2023-11-03	5.6800	6.4404	5.6800	5.8860	+3.627%	3,396	-2.820%
2023-11-02	6.4000	6.4000	5.6800	5.6800	-2.062%	1,262	+0.704%
2023-11-01	6.0804	6.2400	5.4404	5.7996	-3.539%	2,742	-1.373%
2023-10-31	5.8800	6.2000	5.8000	6.0124	-1.112%	1,217	-4.863%
2023-10-30	5.8400	6.1200	5.6400	6.0800	+0.007%	2,616	-5.921%
2023-10-27	5.8000	6.1512	5.8000	6.0796	+3.395%	2,873	-5.915%
2023-10-26	6.0400	6.2192	5.7200	5.8800	-2.970%	3,544	-2.721%
2023-10-25	6.2400	6.6000	6.0400	6.0600	-6.481%	4,072	-5.611%
2023-10-24	6.1600	6.5200	6.1600	6.4800	+3.185%	1,607	-11.728%
2023-10-23	6.2400	6.6040	6.1204	6.2800	+0.641%	2,123	-8.917%
2023-10-20	6.5720	7.2400	6.2400	6.2400	-7.143%	2,223	-8.333%
2023-10-19	6.9200	7.2600	6.4000	6.7200	+1.205%	4,496	-14.881%
2023-10-18	7.0000	7.0888	6.6400	6.6400	-7.117%	2,387	-13.855%
2023-10-17	7.1204	7.3800	7.0800	7.1488	-2.339%	717	-19.987%
2023-10-16	7.3200	7.6000	7.1200	7.3200	+3.390%	1,546	-21.858%
2023-10-13	7.0000	7.6000	6.9600	7.0800	-0.562%	3,039	-19.209%
2023-10-12	7.3600	7.3600	7.1200	7.1200	-3.261%	4,232	-19.663%
2023-10-11	7.6000	8.0800	7.0800	7.3600	-4.167%	5,075	-22.283%
2023-10-10	8.0000	8.3200	7.6800	7.6800	-2.538%	3,126	-25.521%
2023-10-09	8.1272	8.2000	7.6000	7.8800	-4.015%	2,362	-27.411%
2023-10-06	8.6800	8.9300	8.1600	8.2096	-7.550%	5,308	-30.325%
2023-10-05	9.0400	9.0400	8.7600	8.8800	+0.909%	395	-35.586%
2023-10-04	9.1600	9.3600	8.8000	8.8000	-0.901%	2,496	-35.000%
2023-10-03	9.2400	9.4800	8.8004	8.8800	-9.756%	3,286	-35.586%
2023-10-02	9.6000	10.0460	9.2000	9.8400	-1.600%	6,253	-41.870%
2023-09-29	9.6200	10.0800	9.6200	10.0000	+1.215%	682	-42.800%
2023-09-28	9.8400	10.0516	9.8400	9.8800	+1.230%	361	-42.105%
2023-09-27	9.9200	9.9200	9.7600	9.7600	0.000%	624	-41.393%
2023-09-26	9.8000	10.0800	9.7600	9.7600	-2.008%	1,688	-41.393%
2023-09-25	9.6000	9.9600	9.6000	9.9600	-0.400%	822	-42.570%
2023-09-22	10.1160	10.6000	9.5616	10.0000	-4.215%	3,565	-42.800%
2023-09-21	9.8400	10.6000	9.8400	10.4400	-2.612%	3,528	-45.211%
2023-09-20	10.2848	10.7200	10.0000	10.7200	+2.294%	2,394	-46.642%
2023-09-19	10.0400	10.6456	10.0400	10.4796	-2.967%	656	-45.418%
2023-09-18	10.6000	10.8000	9.9204	10.8000	+1.887%	349	-47.037%
2023-09-15	9.8400	10.7172	9.8400	10.6000	+3.922%	1,822	-46.038%
2023-09-14	10.2000	10.2400	10.0304	10.2000	-0.971%	1,495	-43.922%
2023-09-13	10.2400	10.4000	10.2000	10.3000	+0.586%	1,232	-44.466%
2023-09-12	10.2400	10.9600	10.2004	10.2400	-3.396%	1,645	-44.141%
2023-09-11	9.9600	10.6000	9.9600	10.6000	+6.855%	3,788	-46.038%
2023-09-08	9.9600	10.0000	9.8000	9.9200	-0.402%	1,354	-42.339%
2023-09-07	10.0400	10.0800	9.8000	9.9600	-1.969%	2,403	-42.570%
2023-09-06	10.4800	10.6400	10.0512	10.1600	-3.053%	727	-43.701%
2023-09-05	10.3600	10.4800	10.0848	10.4800	+4.382%	772	-45.420%
2023-09-01	10.6400	10.6400	10.0400	10.0400	-3.499%	3,066	-43.028%
2023-08-31	10.4800	10.6400	10.1200	10.4040	-1.477%	784	-45.021%
2023-08-30	10.8000	10.8000	10.5200	10.5600	-1.950%	3,226	-45.833%
2023-08-29	10.8000	10.8000	10.6620	10.7700	+0.466%	411	-46.890%
2023-08-28	10.9200	10.9200	10.6400	10.7200	-2.190%	2,264	-46.642%
2023-08-25	11.0800	11.0800	10.8400	10.9600	0.000%	553	-47.810%
2023-08-24	10.8000	11.1200	10.8000	10.9600	-0.364%	572	-47.810%
2023-08-23	10.7200	11.1200	10.6804	11.0000	+1.170%	1,030	-48.000%
2023-08-22	10.6800	11.1012	10.6800	10.8728	-1.156%	2,468	-47.392%
2023-08-21	11.3000	11.4912	10.6400	11.0000	+0.733%	1,299	-48.000%
2023-08-18	11.2000	11.2600	10.7616	10.9200	-2.500%	2,307	-47.619%
2023-08-17	11.2400	11.4800	11.2000	11.2000	-1.060%	1,633	-48.929%
2023-08-16	11.5960	11.6800	11.3020	11.3200	-0.702%	813	-49.470%
2023-08-15	11.7176	11.7176	11.2000	11.4000	-4.362%	1,647	-49.825%
2023-08-14	11.6000	11.9200	11.0800	11.9200	+0.676%	2,442	-52.013%
2023-08-11	11.5200	12.0000	11.5200	11.8400	+0.680%	1,090	-51.689%
2023-08-10	11.6400	11.9200	11.5600	11.7600	-1.672%	3,980	-51.361%
2023-08-09	11.6000	11.9600	11.6000	11.9600	+1.701%	3,168	-52.174%
2023-08-08	11.4400	12.3600	11.2800	11.7600	+2.439%	13,661	-51.361%
2023-08-07	11.6000	11.6000	11.0404	11.4800	-1.712%	1,106	-50.174%
2023-08-04	11.7600	11.9600	11.6800	11.6800	-0.738%	794	-51.027%
2023-08-03	11.9600	12.3200	11.5200	11.7668	-0.953%	6,703	-51.389%
2023-08-02	11.3200	11.9600	11.1600	11.8800	+1.365%	1,499	-51.852%
2023-08-01	12.3200	12.3200	11.7200	11.7200	-2.658%	1,425	-51.195%
2023-07-31	11.7600	12.0800	11.7124	12.0400	+1.827%	1,492	-52.492%
2023-07-28	12.0400	12.0400	11.7600	11.8240	-1.797%	2,941	-51.624%
2023-07-27	12.1228	12.3184	12.0400	12.0404	-0.657%	2,780	-52.493%
2023-07-26	12.2400	12.2400	11.6920	12.1200	-1.623%	3,220	-52.805%
2023-07-25	12.2000	12.6800	12.2000	12.3200	+0.654%	4,508	-53.571%
2023-07-24	12.7532	12.7532	12.2400	12.2400	-2.308%	1,005	-53.268%
2023-07-21	12.7600	12.8000	12.4800	12.5292	-1.809%	3,930	-54.347%
2023-07-20	12.3600	12.7600	12.3600	12.7600	+4.340%	7,855	-55.172%
2023-07-19	12.0000	12.2800	12.0000	12.2292	+1.910%	1,413	-53.227%
2023-07-18	11.5960	12.3596	11.5400	12.0000	+2.743%	13,300	-52.333%
2023-07-17	11.2000	11.7596	11.0840	11.6796	+1.739%	1,797	-51.026%
2023-07-14	11.3200	11.6200	11.2000	11.4800	-1.034%	1,016	-50.174%
2023-07-13	11.6400	11.8200	11.2764	11.6000	+0.701%	1,820	-50.690%
2023-07-12	11.1200	11.5600	11.1200	11.5192	+1.760%	2,990	-50.344%
2023-07-11	11.2400	11.3400	11.2400	11.3200	+2.166%	555	-49.470%
2023-07-10	11.0800	11.5200	11.0000	11.0800	+1.095%	3,218	-48.375%
2023-07-07	10.7416	11.1840	10.6400	10.9600	+1.107%	2,007	-47.810%
2023-07-06	11.2400	11.2400	10.6600	10.8400	-4.912%	2,365	-47.232%
2023-07-05	10.4400	11.4000	10.3200	11.4000	+4.163%	2,194	-49.825%
2023-07-03	10.6800	11.0000	10.2400	10.9444	+6.256%	914	-47.736%
2023-06-30	10.2804	10.5000	10.2000	10.3000	+1.378%	1,441	-44.466%
2023-06-29	10.6000	10.7000	10.1200	10.1600	-2.682%	2,796	-43.701%
2023-06-28	10.2400	10.7148	10.2004	10.4400	+1.163%	1,304	-45.211%
2023-06-27	10.6500	10.7200	10.2800	10.3200	-3.911%	677	-44.574%
2023-06-26	10.8556	10.8800	10.6000	10.7400	-1.468%	978	-46.741%
2023-06-23	10.6400	10.9000	10.6000	10.9000	+1.301%	2,016	-47.523%
2023-06-22	10.8784	10.9580	10.7452	10.7600	-2.536%	1,794	-46.840%
2023-06-21	10.8000	11.3600	10.8000	11.0400	+0.730%	809	-48.188%
2023-06-20	11.2000	11.4800	10.8664	10.9600	-3.521%	2,087	-47.810%
2023-06-16	11.2000	11.5200	11.1000	11.3600	+3.085%	556	-49.648%
2023-06-15	11.4000	11.4000	10.8376	11.0200	-2.993%	2,007	-48.094%
2023-06-14	11.2000	11.4084	11.2000	11.3600	+1.429%	2,811	-49.648%
2023-06-13	11.2400	11.5960	11.2000	11.2000	-2.098%	1,767	-48.929%
2023-06-12	11.4600	11.7912	11.2436	11.4400	+0.704%	1,355	-50.000%
2023-06-09	11.6800	11.9200	11.3600	11.3600	-2.740%	1,078	-49.648%
2023-06-08	11.4000	11.9600	11.2800	11.6800	+2.456%	2,072	-51.027%
2023-06-07	11.6000	11.6400	11.2552	11.4000	-2.397%	1,735	-49.825%
2023-06-06	11.3200	11.6800	11.1200	11.6800	+3.180%	1,846	-51.027%
2023-06-05	11.1120	11.6400	11.1120	11.3200	+2.939%	2,830	-49.470%
2023-06-02	11.0000	11.0400	10.0400	10.9968	-1.108%	14,361	-47.985%
2023-06-01	11.0800	11.4016	11.0400	11.1200	+0.180%	889	-48.561%
2023-05-31	11.2652	11.2652	11.0000	11.1000	-0.180%	2,299	-48.468%
2023-05-30	11.1200	11.3128	11.0400	11.1200	-1.068%	1,082	-48.561%
2023-05-26	11.1200	11.5596	11.1200	11.2400	-2.768%	1,248	-49.110%
2023-05-25	12.1200	12.1200	11.2000	11.5600	-4.620%	2,000	-50.519%
2023-05-24	12.2320	12.2320	12.0800	12.1200	-0.398%	685	-52.805%
2023-05-23	12.0400	12.6000	12.0400	12.1684	+1.742%	5,502	-52.993%
2023-05-22	11.6800	12.0400	11.3600	11.9600	+1.010%	1,276	-52.174%
2023-05-19	11.2800	11.9600	11.2800	11.8404	+4.046%	2,319	-51.691%
2023-05-18	11.1200	11.8400	10.9600	11.3800	+2.342%	1,715	-49.736%
2023-05-17	10.8000	11.3200	10.0000	11.1196	+0.721%	2,955	-48.559%
2023-05-16	11.6404	11.9612	10.8000	11.0400	-7.227%	4,090	-48.188%
2023-05-15	11.6000	11.9868	11.6000	11.9000	+1.884%	998	-51.933%
2023-05-12	12.1996	12.2800	11.6800	11.6800	-2.667%	2,664	-51.027%
2023-05-11	11.9452	12.1200	11.9200	12.0000	-1.961%	1,268	-52.333%
2023-05-10	12.0800	12.7160	12.0800	12.2400	-1.290%	1,266	-53.268%
2023-05-09	12.1252	12.4800	11.5480	12.4000	-0.641%	972	-53.871%
2023-05-08	13.1496	13.1996	12.4800	12.4800	-0.319%	3,325	-54.167%
2023-05-05	12.2800	12.8000	11.9600	12.5200	+4.682%	3,481	-54.313%
2023-05-04	11.4000	12.2000	11.2800	11.9600	+4.545%	7,027	-52.174%
2023-05-03	11.4000	11.4800	11.3600	11.4400	+1.060%	1,121	-50.000%
2023-05-02	12.5200	12.5200	10.8404	11.3200	-8.710%	6,102	-49.470%
2023-05-01	12.5200	12.9200	12.4000	12.4000	-1.587%	2,618	-53.871%
2023-04-28	13.5200	13.5200	12.6000	12.6000	-1.869%	4,744	-54.603%
2023-04-27	12.8800	13.0000	12.8000	12.8400	-0.156%	2,840	-55.452%
2023-04-26	12.8000	13.1200	12.8000	12.8600	-0.464%	4,678	-55.521%
2023-04-25	12.8000	13.2000	12.8000	12.9200	+0.937%	4,752	-55.728%
2023-04-24	12.4800	13.0400	12.0400	12.8000	+3.560%	5,468	-55.313%
2023-04-21	12.0400	12.6000	11.8984	12.3600	+2.658%	3,888	-53.722%
2023-04-20	12.6000	12.6000	12.0400	12.0400	-4.444%	2,796	-52.492%
2023-04-19	12.3200	12.6000	12.2400	12.6000	+1.613%	1,912	-54.603%
2023-04-18	10.8400	12.5600	10.7964	12.4000	+12.727%	16,163	-53.871%
2023-04-17	10.3600	11.1200	10.3600	11.0000	+4.962%	7,334	-48.000%
2023-04-14	10.8000	10.8000	10.3516	10.4800	-0.758%	1,212	-45.420%
2023-04-13	10.6000	10.6000	10.3696	10.5600	+1.149%	581	-45.833%
2023-04-12	10.8000	10.8000	10.4000	10.4400	-1.136%	6,852	-45.211%
2023-04-11	10.7200	10.7200	10.2224	10.5600	+3.529%	3,300	-45.833%
2023-04-10	9.6800	10.6800	9.6800	10.2000	+4.082%	8,684	-43.922%
2023-04-06	10.0000	10.2800	9.2800	9.8000	0.000%	4,313	-41.633%
2023-04-05	9.9200	10.4800	9.6796	9.8000	-4.803%	4,995	-41.633%
2023-04-04	10.0000	10.5600	9.5600	10.2944	+2.944%	7,952	-44.436%
2023-04-03	10.5200	10.5900	9.9276	10.0000	-4.580%	5,289	-42.800%
2023-03-31	10.7600	10.8400	9.9600	10.4800	-2.239%	6,445	-45.420%
2023-03-30	10.9172	11.0000	10.4404	10.7200	-1.107%	1,945	-46.642%
2023-03-29	10.7028	11.1200	10.6800	10.8400	+1.880%	866	-47.232%
2023-03-28	10.4600	11.0796	10.4004	10.6400	+1.141%	4,923	-46.241%
2023-03-27	10.4000	10.5600	10.4000	10.5200	-0.379%	1,164	-45.627%
2023-03-24	10.6772	10.8800	10.4400	10.5600	-2.941%	1,424	-45.833%
2023-03-23	10.7200	11.1200	10.4684	10.8800	+2.642%	1,817	-47.426%
2023-03-22	10.5200	10.7600	10.4800	10.6000	-0.376%	1,619	-46.038%
2023-03-21	10.4000	11.2000	10.2000	10.6400	+1.141%	11,182	-46.241%
2023-03-20	10.7600	10.9600	10.4024	10.5200	-3.131%	5,796	-45.627%
2023-03-17	10.9000	10.9596	10.7976	10.8600	-1.273%	1,140	-47.330%
2023-03-16	10.7600	11.2000	10.7600	11.0000	+2.996%	2,265	-48.000%
2023-03-15	10.4400	11.2000	10.4400	10.6800	-1.111%	4,332	-46.442%
2023-03-14	10.6800	11.1200	10.6400	10.8000	+3.448%	4,317	-47.037%
2023-03-13	11.0000	11.0000	10.1600	10.4400	-3.333%	4,331	-45.211%
2023-03-10	11.6800	11.8692	10.8000	10.8000	-7.534%	7,267	-47.037%
2023-03-09	13.0600	13.2512	11.6000	11.6800	-8.464%	10,255	-51.027%
2023-03-08	13.4000	13.5940	12.6400	12.7600	-3.625%	5,725	-55.172%
2023-03-07	13.1536	13.4804	13.1536	13.2400	-2.933%	849	-56.798%
2023-03-06	13.3200	13.6400	13.3200	13.6400	+1.488%	7,359	-58.065%
2023-03-03	12.8800	13.8000	12.8800	13.4400	+4.348%	1,496	-57.440%
2023-03-02	13.0800	13.1492	12.6628	12.8800	-1.227%	4,955	-55.590%
2023-03-01	13.2000	13.2968	12.9592	13.0400	+0.308%	3,719	-56.135%
2023-02-28	13.1200	13.3600	12.9200	13.0000	-2.276%	1,987	-56.000%
2023-02-27	13.2084	13.5600	13.0000	13.3028	-0.129%	2,132	-57.002%
2023-02-24	13.1200	13.4400	13.1200	13.3200	-0.299%	749	-57.057%
2023-02-23	13.5200	13.8000	13.3600	13.3600	-1.765%	3,583	-57.186%
2023-02-22	13.7600	13.8000	13.5400	13.6000	-1.748%	1,119	-57.941%
2023-02-21	14.4000	14.6536	13.5200	13.8420	-5.192%	6,062	-58.676%
2023-02-17	14.0400	14.7584	14.0400	14.6000	+2.817%	1,839	-60.822%
2023-02-16	13.6800	14.3180	13.6800	14.2000	+1.429%	4,943	-59.718%
2023-02-15	13.6800	14.0700	13.6800	14.0000	+1.449%	846	-59.143%

document.getElementById("vmRc77").onerror = function(){this.style.display='none';}; .dark-mode .L3GHqT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L3GHqT{ color: #333333; background-color: white; border: 2px solid #333333; }AEZSAeterna Zentaris, Inc.stock NASDAQ

AEZS
Aeterna Zentaris, Inc.
stock NASDAQ