Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aeterna Zentaris
(NQ:
AEZS
)
8.550
UNCHANGED
Streaming Delayed Price
Updated: 3:49 PM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 20, 2024
8.520
8.550
8.370
8.550
5,254
+0.03(+0.35%)
May 17, 2024
8.680
8.680
8.510
8.520
5,648
-0.07(-0.77%)
May 16, 2024
8.630
8.800
8.375
8.586
12,084
-0.06(-0.68%)
May 15, 2024
8.539
8.830
8.400
8.645
16,970
+0.26(+3.06%)
May 14, 2024
8.100
8.530
8.010
8.389
12,434
-0.01(-0.13%)
May 13, 2024
8.170
8.480
8.000
8.399
17,234
+0.17(+2.06%)
May 10, 2024
7.810
8.230
7.810
8.230
9,851
+0.39(+4.97%)
May 09, 2024
8.080
8.139
7.830
7.840
11,956
+0.04(+0.51%)
May 08, 2024
8.090
8.130
7.800
7.800
6,382
-0.23(-2.86%)
May 07, 2024
8.000
8.340
7.930
8.030
10,455
+0.04(+0.50%)
May 06, 2024
7.800
7.990
7.800
7.990
5,931
+0.19(+2.44%)
May 03, 2024
7.800
8.349
7.740
7.800
19,914
+5.79(+288.06%)
May 02, 2024
2.140
2.140
1.960
2.010
19,938
-0.08(-3.83%)
May 01, 2024
1.950
2.150
1.950
2.090
81,042
+0.14(+7.18%)
Apr 30, 2024
1.950
2.070
1.950
1.950
19,325
-0.00(-0.13%)
Apr 29, 2024
1.980
1.980
1.950
1.952
4,337
-0.00(-0.19%)
Apr 26, 2024
1.965
1.965
1.950
1.956
5,110
-0.00(-0.19%)
Apr 25, 2024
1.960
1.960
1.950
1.960
11,719
-0.01(-0.51%)
Apr 24, 2024
1.960
2.010
1.960
1.970
1,458
+0.00(+0.00%)
Apr 23, 2024
2.020
2.020
1.960
1.970
2,736
+0.01(+0.77%)
Apr 22, 2024
1.950
1.990
1.950
1.955
24,162
+0.01(+0.26%)
Apr 19, 2024
1.965
1.965
1.950
1.950
5,030
-0.01(-0.34%)
Apr 18, 2024
1.950
1.960
1.950
1.957
5,438
-0.02(-1.18%)
Apr 17, 2024
1.950
1.980
1.950
1.980
896
+0.03(+1.54%)
Apr 16, 2024
1.950
1.990
1.950
1.950
29,557
-0.01(-0.51%)
Apr 15, 2024
1.970
2.010
1.960
1.960
5,967
-0.02(-0.76%)
Apr 12, 2024
2.040
2.070
1.975
1.975
12,437
-0.09(-4.59%)
Apr 11, 2024
2.070
2.070
2.050
2.070
1,348
+0.02(+1.22%)
Apr 10, 2024
2.070
2.090
1.973
2.045
27,955
-0.04(-1.68%)
Apr 09, 2024
2.060
2.080
2.050
2.080
8,698
+0.02(+0.97%)
Apr 08, 2024
1.980
2.090
1.980
2.060
8,962
+0.04(+1.98%)
Apr 05, 2024
2.260
2.260
1.950
2.020
36,306
-0.06(-2.88%)
Apr 04, 2024
2.080
2.150
2.070
2.080
5,248
-0.02(-0.95%)
Apr 03, 2024
2.120
2.128
2.088
2.100
4,076
-0.01(-0.56%)
Apr 02, 2024
2.030
2.180
2.020
2.112
9,559
+0.02(+1.05%)
Apr 01, 2024
2.120
2.190
2.090
2.090
19,126
-0.10(-4.57%)
Mar 28, 2024
2.050
2.190
2.010
2.190
49,615
+0.11(+5.29%)
Mar 27, 2024
1.970
2.100
1.970
2.080
22,949
+0.08(+4.00%)
Mar 26, 2024
1.980
2.090
1.980
2.000
9,055
+0.01(+0.50%)
Mar 25, 2024
1.990
2.080
1.990
1.990
4,236
-0.08(-3.86%)
Mar 22, 2024
1.960
2.070
1.960
2.070
4,678
+0.10(+5.08%)
Mar 21, 2024
2.000
2.130
1.960
1.970
19,177
-0.10(-4.83%)
Mar 20, 2024
2.100
2.150
2.040
2.070
25,677
-0.04(-1.90%)
Mar 19, 2024
2.170
2.200
2.050
2.110
16,673
+0.01(+0.48%)
Mar 18, 2024
2.140
2.170
2.040
2.100
17,827
-0.07(-3.23%)
Mar 15, 2024
1.990
2.240
1.980
2.170
44,256
+0.17(+8.50%)
Mar 14, 2024
2.090
2.090
1.960
2.000
13,222
-0.04(-2.20%)
Mar 13, 2024
2.000
2.095
1.900
2.045
26,615
+0.00(+0.25%)
Mar 12, 2024
1.950
2.390
1.890
2.040
204,986
+0.16(+8.51%)
Mar 11, 2024
1.940
1.940
1.850
1.880
5,728
-0.02(-1.05%)
Mar 08, 2024
1.880
1.970
1.850
1.900
6,023
+0.05(+2.70%)
Mar 07, 2024
1.870
1.970
1.830
1.850
20,458
-0.04(-2.12%)
Mar 06, 2024
1.960
1.980
1.890
1.890
31,286
-0.01(-0.53%)
Mar 05, 2024
1.850
1.920
1.850
1.900
6,184
+0.00(+0.00%)
Mar 04, 2024
1.960
1.960
1.852
1.900
7,390
+0.00(+0.00%)
Mar 01, 2024
1.940
1.980
1.876
1.900
7,714
-0.01(-0.52%)
Feb 29, 2024
1.910
1.960
1.850
1.910
14,361
+0.04(+2.14%)
Feb 28, 2024
1.880
1.900
1.850
1.870
3,817
-0.04(-2.09%)
Feb 27, 2024
1.930
2.000
1.850
1.910
23,486
-0.04(-2.05%)
Feb 26, 2024
1.880
1.980
1.850
1.950
23,264
+0.06(+3.17%)
Feb 23, 2024
1.700
1.890
1.700
1.890
30,114
+0.16(+8.98%)
Feb 22, 2024
1.740
1.785
1.680
1.734
12,290
-0.05(-2.57%)
Feb 21, 2024
1.790
1.830
1.700
1.780
5,901
+0.03(+1.48%)
Feb 20, 2024
1.830
1.830
1.720
1.754
10,961
-0.07(-3.81%)
Feb 16, 2024
1.880
1.880
1.780
1.824
7,671
-0.04(-1.95%)
Feb 15, 2024
1.780
1.889
1.780
1.860
2,776
+0.08(+4.37%)
Feb 14, 2024
1.870
1.870
1.770
1.782
2,653
-0.07(-3.71%)
Feb 13, 2024
1.800
1.884
1.800
1.851
4,329
+0.05(+2.81%)
Feb 12, 2024
1.883
1.883
1.800
1.800
4,326
+0.01(+0.56%)
Feb 09, 2024
1.800
1.806
1.700
1.790
5,964
+0.09(+5.60%)
Feb 08, 2024
1.710
1.740
1.690
1.695
10,393
-0.04(-2.36%)
Feb 07, 2024
1.820
1.820
1.720
1.736
6,707
-0.06(-3.56%)
Feb 06, 2024
1.694
1.860
1.694
1.800
5,566
+0.05(+2.86%)
Feb 05, 2024
1.810
1.810
1.690
1.750
7,777
-0.04(-2.23%)
Feb 02, 2024
1.800
1.800
1.750
1.790
11,376
+0.00(+0.00%)
Feb 01, 2024
1.760
1.830
1.760
1.790
17,955
-0.08(-4.28%)
Jan 31, 2024
1.903
1.903
1.840
1.870
1,846
-0.02(-1.06%)
Jan 30, 2024
1.890
1.934
1.890
1.890
3,260
+0.00(+0.00%)
Jan 29, 2024
1.880
1.940
1.830
1.890
15,037
-0.03(-1.56%)
Jan 26, 2024
1.900
1.936
1.860
1.920
2,867
+0.05(+2.67%)
Jan 25, 2024
1.950
1.950
1.870
1.870
29,946
-0.03(-1.58%)
Jan 24, 2024
1.950
1.950
1.900
1.900
6,129
-0.02(-1.04%)
Jan 23, 2024
1.912
2.050
1.912
1.920
5,809
-0.03(-1.54%)
Jan 22, 2024
1.970
1.982
1.920
1.950
10,653
-0.05(-2.50%)
Jan 19, 2024
1.950
2.010
1.932
2.000
20,933
+0.08(+4.17%)
Jan 18, 2024
1.920
1.950
1.900
1.920
3,711
-0.01(-0.52%)
Jan 17, 2024
1.930
1.970
1.900
1.930
10,864
-0.03(-1.53%)
Jan 16, 2024
2.000
2.054
1.900
1.960
21,170
-0.12(-5.77%)
Jan 12, 2024
2.090
2.210
2.050
2.080
7,229
-0.04(-1.89%)
Jan 11, 2024
2.180
2.257
2.060
2.120
20,231
-0.08(-3.64%)
Jan 10, 2024
2.260
2.330
2.090
2.200
27,861
+0.02(+0.92%)
Jan 09, 2024
1.940
2.310
1.920
2.180
76,855
+0.26(+13.54%)
Jan 08, 2024
1.910
1.970
1.910
1.920
1,968
+0.02(+1.05%)
Jan 05, 2024
2.000
2.000
1.900
1.900
10,453
-0.09(-4.52%)
Jan 04, 2024
1.908
1.990
1.908
1.990
1,438
+0.12(+6.42%)
Jan 03, 2024
1.850
1.970
1.830
1.870
5,650
-0.01(-0.53%)
Jan 02, 2024
1.820
1.990
1.820
1.880
8,397
+0.02(+1.08%)
Dec 29, 2023
1.880
1.940
1.860
1.860
16,512
-0.07(-3.63%)
Dec 28, 2023
1.810
1.980
1.810
1.930
35,291
+0.13(+7.22%)
Dec 27, 2023
1.880
1.880
1.780
1.800
21,488
-0.02(-1.10%)
Dec 26, 2023
1.890
1.989
1.810
1.820
23,936
-0.15(-7.61%)
Dec 22, 2023
1.960
2.020
1.920
1.970
10,652
+0.01(+0.51%)
Dec 21, 2023
2.000
2.015
1.960
1.960
8,329
-0.04(-2.00%)
Dec 20, 2023
2.050
2.075
2.000
2.000
16,065
-0.07(-3.38%)
Dec 19, 2023
2.090
2.145
2.070
2.070
5,456
-0.06(-2.82%)
Dec 18, 2023
2.190
2.190
2.050
2.130
16,298
-0.00(-0.23%)
Dec 15, 2023
2.180
2.180
2.108
2.135
6,880
-0.05(-2.06%)
Dec 14, 2023
2.240
2.240
2.100
2.180
65,165
+0.02(+0.69%)
Dec 13, 2023
2.090
2.200
2.030
2.165
12,187
+0.14(+6.65%)
Dec 12, 2023
2.010
2.096
2.004
2.030
11,645
-0.05(-2.40%)
Dec 11, 2023
2.150
2.290
2.010
2.080
12,424
-0.12(-5.45%)
Dec 08, 2023
2.290
2.415
2.170
2.200
21,393
-0.19(-7.95%)
Dec 07, 2023
2.390
2.398
2.275
2.390
14,019
+0.15(+6.70%)
Dec 06, 2023
2.140
2.270
2.110
2.240
15,177
+0.14(+6.41%)
Dec 05, 2023
2.052
2.150
2.052
2.105
14,722
+0.02(+0.72%)
Dec 04, 2023
2.090
2.150
2.000
2.090
11,970
+0.01(+0.48%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.