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 )

2.190 +0.110 (+5.29%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.