Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aeterna Zentaris (NQ: AEZS )

0.3031 USD -0.0267 (-8.10%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 0.3350 0.3422 0.3241 0.3298 1,222,743 -0.02(-6.41%)
Jan 20, 2022 0.3400 0.3634 0.3375 0.3524 887,970 +0.02(+4.66%)
Jan 19, 2022 0.3500 0.3519 0.3333 0.3367 857,414 -0.00(-0.97%)
Jan 18, 2022 0.3550 0.3600 0.3343 0.3400 1,430,233 -0.02(-5.48%)
Jan 14, 2022 0.3597 0 +0.00(+0.14%)
Jan 13, 2022 0.3650 0.3786 0.3570 0.3592 974,948 -0.01(-3.18%)
Jan 12, 2022 0.3670 0.3750 0.3580 0.3710 926,552 +0.01(+1.73%)
Jan 11, 2022 0.3600 0.3717 0.3546 0.3647 675,419 +0.01(+2.67%)
Jan 10, 2022 0.3709 0.3709 0.3531 0.3552 770,077 -0.02(-5.25%)
Jan 07, 2022 0.3575 0.3750 0.3525 0.3749 514,145 +0.02(+4.87%)
Jan 06, 2022 0.3600 0.3769 0.3500 0.3575 1,154,698 -0.00(-0.42%)
Jan 05, 2022 0.3800 0.3912 0.3570 0.3590 1,101,171 -0.02(-5.77%)
Jan 04, 2022 0.3900 0.4020 0.3800 0.3810 1,330,776 -0.01(-3.27%)
Jan 03, 2022 0.3605 0.3977 0.3605 0.3939 1,783,323 +0.04(+10.86%)
Dec 31, 2021 0.3785 0.3800 0.3500 0.3553 2,904,794 -0.01(-3.35%)
Dec 30, 2021 0.3700 0.3850 0.3600 0.3676 1,937,395 -0.00(-0.65%)
Dec 29, 2021 0.3900 0.3900 0.3600 0.3700 3,126,566 -0.01(-2.63%)
Dec 28, 2021 0.3900 0.4005 0.3784 0.3800 2,037,232 -0.02(-5.00%)
Dec 27, 2021 0.4232 0.4232 0.4000 0.4000 1,203,101 -0.02(-4.81%)
Dec 23, 2021 0.4197 0.4300 0.4118 0.4202 640,917 -0.00(-0.54%)
Dec 22, 2021 0.4100 0.4284 0.4058 0.4225 885,730 +0.02(+3.81%)
Dec 21, 2021 0.4006 0.4100 0.3950 0.4070 882,188 +0.00(+1.24%)
Dec 20, 2021 0.4100 0.4200 0.3948 0.4020 673,570 -0.02(-4.40%)
Dec 17, 2021 0.4200 0.4300 0.4020 0.4205 794,971 +0.01(+1.99%)
Dec 16, 2021 0.4260 0.4400 0.4100 0.4123 510,625 +0.00(+0.02%)
Dec 15, 2021 0.4192 0.4268 0.4000 0.4122 920,322 -0.00(-1.15%)
Dec 14, 2021 0.4200 0.4360 0.4114 0.4170 802,444 -0.02(-4.36%)
Dec 13, 2021 0.4316 0.4500 0.4201 0.4360 502,604 +0.01(+1.35%)
Dec 10, 2021 0.4600 0.4640 0.4220 0.4302 715,073 -0.02(-3.46%)
Dec 09, 2021 0.4600 0.4860 0.4450 0.4456 780,740 -0.01(-2.52%)
Dec 08, 2021 0.4500 0.4600 0.4410 0.4571 462,235 +0.01(+1.69%)
Dec 07, 2021 0.4360 0.4688 0.4261 0.4495 773,272 +0.01(+3.10%)
Dec 06, 2021 0.4000 0.4400 0.3800 0.4360 1,655,856 +0.04(+9.00%)
Dec 03, 2021 0.4399 0.4399 0.3968 0.4000 2,209,885 -0.03(-7.21%)
Dec 02, 2021 0.4400 0.4549 0.4100 0.4311 1,208,738 -0.02(-4.20%)
Dec 01, 2021 0.4747 0.4958 0.4500 0.4500 1,035,158 -0.03(-5.30%)
Nov 30, 2021 0.4803 0.4900 0.4622 0.4752 723,264 -0.01(-1.80%)
Nov 29, 2021 0.4925 0.4999 0.4714 0.4839 1,197,788 -0.01(-1.24%)
Nov 26, 2021 0.4750 0.5100 0.4550 0.4900 1,392,458 +0.00(+0.00%)
Nov 24, 2021 0.4800 0.4913 0.4406 0.4900 1,271,495 +0.02(+4.66%)
Nov 23, 2021 0.4700 0.4902 0.4655 0.4682 797,380 -0.01(-2.01%)
Nov 22, 2021 0.5082 0.5085 0.4611 0.4778 1,669,579 -0.03(-5.67%)
Nov 19, 2021 0.4900 0.5200 0.4900 0.5065 1,053,073 +0.01(+1.30%)
Nov 18, 2021 0.5200 0.4990 0.4906 0.5000 1,962,545 -0.02(-3.61%)
Nov 17, 2021 0.5300 0.5423 0.5153 0.5187 1,154,810 -0.01(-2.59%)
Nov 16, 2021 0.5510 0.5510 0.5250 0.5325 1,619,148 -0.02(-3.79%)
Nov 15, 2021 0.5600 0.5697 0.5500 0.5535 1,061,013 -0.01(-1.14%)
Nov 12, 2021 0.5678 0.5749 0.5514 0.5599 1,144,191 -0.00(-0.02%)
Nov 11, 2021 0.5541 0.5690 0.5530 0.5600 983,856 +0.01(+1.36%)
Nov 10, 2021 0.5800 0.5525 2,805,573 -0.03(-5.88%)
Nov 09, 2021 0.6009 0.6069 0.5850 0.5870 1,246,689 -0.02(-3.28%)
Nov 08, 2021 0.6025 0.6212 0.5817 0.6069 2,345,028 -0.00(-0.49%)
Nov 05, 2021 0.6500 0.6694 0.6000 0.6099 2,526,706 -0.07(-9.64%)
Nov 04, 2021 0.6169 0.6780 0.6085 0.6750 2,933,096 +0.06(+9.42%)
Nov 03, 2021 0.6000 0.6199 0.5950 0.6169 971,801 +0.01(+1.97%)
Nov 02, 2021 0.6146 0.6200 0.5991 0.6050 1,259,764 -0.00(-0.74%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.