Aeterna Zentaris Inc (AEZS) Historical Stock Data
6.14 ↑0.00 (0.00%)
As of August 7, 2024, 10:12am EST.
Historical Data
In the past 30 trading days, AEZS is up 1.43% a day on average. There have been 17 days where Aeterna Zentaris Inc closed green and 13 days where AEZS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 6.22 | 6.14 | ↓$0.08 (-1.21%) | 6.08 | 6.77 | 4.38K |
| 2024-08-08 | 5.51 | 5.72 | ↑$0.22 (3.91%) | 5.48 | 6.20 | 7.56K |
| 2024-08-07 | 5.30 | 5.40 | ↑$0.10 (1.95%) | 5.30 | 5.74 | 8.45K |
| 2024-08-06 | 5.55 | 5.43 | ↓$0.13 (-2.25%) | 5.30 | 5.55 | 1.17K |
| 2024-08-05 | 5.16 | 5.30 | ↑$0.14 (2.69%) | 5.07 | 5.55 | 5.54K |
| 2024-08-02 | 5.72 | 5.93 | ↑$0.21 (3.62%) | 5.62 | 5.93 | 1.66K |
| 2024-08-01 | 5.84 | 5.98 | ↑$0.14 (2.31%) | 5.76 | 6.36 | 6.69K |
| 2024-07-31 | 5.80 | 5.80 | ↑$0.00 (0.00%) | 5.80 | 5.80 | 2.49K |
| 2024-07-30 | 5.36 | 5.55 | ↑$0.19 (3.54%) | 5.36 | 5.61 | 1.12K |
| 2024-07-29 | 5.15 | 5.51 | ↑$0.36 (6.99%) | 5.15 | 5.73 | 7.18K |
| 2024-07-26 | 5.48 | 5.35 | ↓$0.13 (-2.31%) | 5.35 | 5.48 | 1.67K |
| 2024-07-25 | 5.40 | 5.40 | ↑$0.00 (0.00%) | 5.40 | 5.40 | 197 |
| 2024-07-24 | 5.57 | 5.40 | ↓$0.17 (-3.05%) | 5.39 | 5.57 | 2.68K |
| 2024-07-23 | 5.43 | 5.43 | ↓$0.00 (-0.06%) | 5.39 | 5.44 | 1.70K |
| 2024-07-22 | 5.58 | 5.43 | ↓$0.15 (-2.69%) | 5.37 | 5.75 | 2.61K |
| 2024-07-19 | 6.00 | 5.85 | ↓$0.15 (-2.45%) | 5.66 | 6.00 | 1.51K |
| 2024-07-18 | 5.97 | 5.97 | ↑$0.00 (0.00%) | 5.97 | 5.97 | 279 |
| 2024-07-17 | 5.90 | 5.97 | ↑$0.07 (1.24%) | 5.90 | 6.11 | 2.19K |
| 2024-07-16 | 6.08 | 6.04 | ↓$0.04 (-0.70%) | 6.00 | 6.10 | 1.31K |
| 2024-07-15 | 6.00 | 6.00 | ↑$0.00 (0.00%) | 6.00 | 6.44 | 4.30K |
| 2024-07-12 | 6.50 | 6.32 | ↓$0.18 (-2.79%) | 6.04 | 6.50 | 5.47K |
| 2024-07-11 | 7.07 | 6.84 | ↓$0.23 (-3.25%) | 6.28 | 7.18 | 11.09K |
| 2024-07-10 | 6.91 | 6.91 | ↑$0.00 (0.00%) | 6.90 | 7.43 | 26.06K |
| 2024-07-09 | 5.39 | 6.88 | ↑$1.49 (27.64%) | 5.39 | 7.54 | 97.51K |
| 2024-07-08 | 4.75 | 5.25 | ↑$0.50 (10.52%) | 4.75 | 5.37 | 13.91K |
| 2024-07-05 | 4.41 | 4.75 | ↑$0.34 (7.71%) | 4.41 | 4.80 | 38K |
| 2024-07-03 | 4.36 | 4.41 | ↑$0.05 (1.26%) | 4.36 | 4.43 | 847 |
| 2024-07-02 | 4.57 | 4.41 | ↓$0.16 (-3.50%) | 4.41 | 4.73 | 2.43K |
| 2024-07-01 | 4.83 | 4.70 | ↓$0.13 (-2.59%) | 4.60 | 4.85 | 1.45K |
| 2024-06-28 | 4.59 | 4.42 | ↓$0.17 (-3.70%) | 4.42 | 4.59 | 843 |
Create an account or log in to view more rows.
$AEZS Tomorrow
$AEZS i am trading for a better future!
$AEZS Time to buy here
$AEZS good times
$AEZS the best advice has been no stop losses. Would have cost a fortune!!!
$AEZS has just been halted from trading.
$AEZS push baby push!
$AEZS check out the one month chart.
Perfect bull flag.
$AEZS cup and handle forming
$AEZS the FOMO will be epic