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 (%)
Jan 31, 2019 97.75 98.75 93.68 95.75 9,080 -2.75(-2.79%)
Jan 30, 2019 99.75 99.75 95.25 98.50 8,926 -0.25(-0.25%)
Jan 29, 2019 97.50 99.50 96.25 98.75 10,489 +2.50(+2.60%)
Jan 28, 2019 91.25 97.00 89.75 96.25 12,530 +5.50(+6.06%)
Jan 25, 2019 88.50 92.00 88.38 90.75 4,188 +2.25(+2.54%)
Jan 24, 2019 86.75 88.50 85.25 88.50 5,790 +1.75(+2.02%)
Jan 23, 2019 90.00 91.75 86.00 86.75 5,059 -3.00(-3.34%)
Jan 22, 2019 88.75 90.60 85.25 89.75 10,339 +1.25(+1.41%)
Jan 18, 2019 96.25 96.25 88.00 88.50 15,772 -6.50(-6.84%)
Jan 17, 2019 92.50 99.50 90.25 95.00 40,914 +5.00(+5.56%)
Jan 16, 2019 101.00 103.50 86.75 90.00 72,882 -10.00(-10.00%)
Jan 15, 2019 98.75 100.00 94.25 100.00 38,579 +2.50(+2.56%)
Jan 14, 2019 95.00 101.25 93.00 97.50 59,054 +5.25(+5.69%)
Jan 11, 2019 87.50 97.25 87.50 92.25 26,008 +5.50(+6.34%)
Jan 10, 2019 85.00 87.50 83.50 86.75 4,483 +2.00(+2.36%)
Jan 09, 2019 86.75 86.75 82.25 84.75 6,498 +1.00(+1.19%)
Jan 08, 2019 91.25 91.25 82.30 83.75 9,767 -3.50(-4.01%)
Jan 07, 2019 89.00 92.50 85.50 87.25 24,440 +2.00(+2.35%)
Jan 04, 2019 77.00 86.17 76.62 85.25 15,956 +8.25(+10.71%)
Jan 03, 2019 76.00 77.00 75.50 77.00 4,792 +1.25(+1.65%)
Jan 02, 2019 74.50 75.75 71.25 75.75 3,344 +2.25(+3.06%)
Dec 31, 2018 75.75 76.50 73.25 73.50 6,576 -0.75(-1.01%)
Dec 28, 2018 71.00 76.62 70.58 74.25 12,684 +3.00(+4.21%)
Dec 27, 2018 68.25 72.25 66.25 71.25 7,320 +3.25(+4.78%)
Dec 26, 2018 63.75 68.75 63.75 68.00 5,463 +4.00(+6.25%)
Dec 24, 2018 65.25 67.00 61.75 64.00 7,092 -0.75(-1.16%)
Dec 21, 2018 68.75 69.75 63.50 64.75 10,220 -4.00(-5.82%)
Dec 20, 2018 70.00 72.25 68.75 68.75 6,031 -2.00(-2.83%)
Dec 19, 2018 70.00 73.00 67.50 70.75 7,106 +3.00(+4.43%)
Dec 18, 2018 72.00 73.48 67.75 67.75 10,121 -4.75(-6.55%)
Dec 17, 2018 69.50 79.75 66.25 72.50 16,452 +1.25(+1.75%)
Dec 14, 2018 76.25 76.25 70.25 71.25 17,408 -5.00(-6.56%)
Dec 13, 2018 82.50 82.78 74.22 76.25 17,875 -6.25(-7.58%)
Dec 12, 2018 83.50 83.91 81.00 82.50 9,122 +0.00(+0.00%)
Dec 11, 2018 90.00 90.00 82.50 82.50 13,060 -5.25(-5.98%)
Dec 10, 2018 92.50 93.12 86.25 87.75 18,341 -4.00(-4.36%)
Dec 07, 2018 92.25 93.00 89.00 91.75 8,116 -0.50(-0.54%)
Dec 06, 2018 90.25 92.50 80.00 92.25 26,304 +0.75(+0.82%)
Dec 04, 2018 98.00 98.00 84.75 91.50 26,952 -5.25(-5.43%)
Dec 03, 2018 90.00 96.75 87.50 96.75 55,417 +12.25(+14.50%)
Nov 30, 2018 80.00 84.75 79.00 84.50 27,044 +6.00(+7.64%)
Nov 29, 2018 77.50 79.50 75.60 78.50 16,763 +2.00(+2.61%)
Nov 28, 2018 75.50 77.50 74.75 76.50 17,765 +0.50(+0.66%)
Nov 27, 2018 72.75 76.25 72.50 76.00 9,594 +1.00(+1.33%)
Nov 26, 2018 70.50 76.00 70.25 75.00 12,141 +2.00(+2.74%)
Nov 23, 2018 74.25 74.25 62.50 73.00 13,916 -2.50(-3.31%)
Nov 21, 2018 75.50 75.50 75.50 0 +0.00(+0.00%)
Nov 20, 2018 73.25 76.33 72.00 75.50 35,861 +0.50(+0.67%)
Nov 19, 2018 70.00 76.25 69.00 75.00 54,976 +2.50(+3.45%)
Nov 16, 2018 68.25 73.50 65.50 72.50 149,156 +9.00(+14.17%)
Nov 15, 2018 61.00 64.50 59.75 63.50 23,948 +2.75(+4.53%)
Nov 14, 2018 60.00 61.25 58.50 60.75 6,643 +1.25(+2.10%)
Nov 13, 2018 60.25 62.00 58.00 59.50 19,779 -0.75(-1.24%)
Nov 12, 2018 57.00 62.50 57.00 60.25 19,306 +3.75(+6.64%)
Nov 09, 2018 53.75 56.75 53.00 56.50 10,144 +3.25(+6.10%)
Nov 08, 2018 52.00 55.50 51.00 53.25 7,956 +1.75(+3.40%)
Nov 07, 2018 57.00 58.25 51.25 51.50 25,390 -7.75(-13.08%)
Nov 06, 2018 57.50 62.25 57.00 59.25 19,546 +0.00(+0.00%)
Nov 05, 2018 57.50 61.75 56.50 59.25 39,053 +3.50(+6.28%)
Nov 02, 2018 54.25 57.25 51.75 55.75 35,568 +1.25(+2.29%)
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.