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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeterna Zentaris (NQ: AEZS )

1.950 -0.010 (-0.51%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 5.518 5.875 4.500 4.920 114,964 -1.40(-22.15%)
Jun 29, 2022 4.780 8.625 4.600 6.320 1,062,236 +1.82(+40.37%)
Jun 28, 2022 4.930 4.930 4.500 4.503 13,227 -0.26(-5.51%)
Jun 27, 2022 4.700 4.848 4.670 4.765 9,940 +0.05(+1.01%)
Jun 24, 2022 4.798 4.890 4.633 4.718 11,279 -0.08(-1.67%)
Jun 23, 2022 4.463 4.812 4.463 4.798 26,144 +0.21(+4.63%)
Jun 22, 2022 4.380 4.750 4.380 4.585 17,362 +0.09(+1.95%)
Jun 21, 2022 4.500 4.622 4.445 4.497 18,338 +0.11(+2.57%)
Jun 17, 2022 4.250 4.655 4.202 4.385 30,120 +0.01(+0.29%)
Jun 16, 2022 4.300 4.385 4.112 4.372 19,385 +0.07(+1.69%)
Jun 15, 2022 4.378 4.385 4.250 4.300 15,722 -0.06(-1.26%)
Jun 14, 2022 4.500 4.500 4.300 4.355 14,394 -0.12(-2.68%)
Jun 13, 2022 4.800 4.800 4.327 4.475 29,109 -0.16(-3.35%)
Jun 10, 2022 4.925 4.995 4.590 4.630 15,842 -0.21(-4.34%)
Jun 09, 2022 4.997 4.997 4.750 4.840 23,946 -0.14(-2.76%)
Jun 08, 2022 4.750 5.000 4.540 4.978 43,463 +0.23(+4.84%)
Jun 07, 2022 4.990 4.990 4.500 4.747 23,227 +0.09(+1.93%)
Jun 06, 2022 4.812 5.000 4.652 4.657 21,756 -0.12(-2.51%)
Jun 03, 2022 4.830 4.850 4.650 4.777 22,030 -0.08(-1.55%)
Jun 02, 2022 5.200 5.200 4.805 4.853 23,675 -0.30(-5.78%)
Jun 01, 2022 5.130 5.247 5.000 5.150 20,037 -0.01(-0.24%)
May 31, 2022 5.135 5.250 5.000 5.162 9,578 +0.03(+0.54%)
May 27, 2022 5.000 5.268 5.000 5.135 14,665 -0.00(-0.05%)
May 26, 2022 5.117 5.255 4.875 5.138 9,399 +0.01(+0.24%)
May 25, 2022 5.253 5.253 4.978 5.125 16,674 +0.06(+1.23%)
May 24, 2022 5.395 5.395 4.750 5.062 19,744 -0.27(-5.06%)
May 23, 2022 5.250 5.500 5.150 5.332 27,509 +0.37(+7.40%)
May 20, 2022 5.027 5.322 4.803 4.965 19,555 -0.11(-2.17%)
May 19, 2022 5.327 5.327 5.000 5.075 21,817 +0.18(+3.68%)
May 18, 2022 5.000 5.500 4.803 4.895 92,918 +0.11(+2.35%)
May 17, 2022 4.513 5.000 4.513 4.782 52,465 +0.04(+0.95%)
May 16, 2022 6.247 6.247 4.418 4.737 159,397 -1.39(-22.68%)
May 13, 2022 5.902 6.225 5.700 6.128 16,235 +0.24(+4.08%)
May 12, 2022 5.750 6.195 5.510 5.888 52,381 +0.08(+1.38%)
May 11, 2022 5.750 6.250 5.500 5.808 39,678 +0.16(+2.79%)
May 10, 2022 6.775 6.980 5.390 5.650 66,158 -0.77(-11.96%)
May 09, 2022 7.025 7.062 6.350 6.418 46,797 -0.65(-9.20%)
May 06, 2022 7.470 7.750 7.025 7.067 15,494 -0.28(-3.84%)
May 05, 2022 7.622 7.737 7.125 7.350 16,172 -0.27(-3.57%)
May 04, 2022 7.622 7.747 7.375 7.622 6,337 -0.07(-0.85%)
May 03, 2022 7.550 7.750 7.550 7.688 2,091 +0.06(+0.82%)
May 02, 2022 7.537 7.625 7.250 7.625 9,410 +0.01(+0.10%)
Apr 29, 2022 7.355 7.747 7.355 7.617 6,563 +0.09(+1.16%)
Apr 28, 2022 7.625 7.625 7.250 7.530 16,928 +0.06(+0.74%)
Apr 27, 2022 7.753 7.995 7.000 7.475 20,363 -0.23(-3.02%)
Apr 26, 2022 7.750 8.160 7.500 7.707 18,253 +0.08(+1.08%)
Apr 25, 2022 7.500 8.250 7.353 7.625 42,566 -0.10(-1.29%)
Apr 22, 2022 7.650 8.000 7.402 7.725 14,149 +0.10(+1.34%)
Apr 21, 2022 8.250 8.238 7.600 7.622 19,561 -0.38(-4.78%)
Apr 20, 2022 8.000 8.250 7.925 8.005 12,597 -0.01(-0.09%)
Apr 19, 2022 7.750 8.275 7.750 8.012 24,569 +0.09(+1.14%)
Apr 18, 2022 8.250 8.498 7.812 7.923 13,975 -0.33(-3.97%)
Apr 14, 2022 8.500 8.695 8.250 8.250 18,578 -0.35(-4.07%)
Apr 13, 2022 8.748 8.748 8.418 8.600 15,378 -0.04(-0.49%)
Apr 12, 2022 8.775 9.070 8.525 8.643 13,390 -0.25(-2.84%)
Apr 11, 2022 8.750 8.998 8.750 8.895 10,634 +0.14(+1.60%)
Apr 08, 2022 8.750 9.120 8.675 8.755 9,559 +0.00(+0.00%)
Apr 07, 2022 9.000 9.223 8.727 8.755 6,564 -0.06(-0.65%)
Apr 06, 2022 9.250 9.250 8.750 8.812 13,067 -0.36(-3.92%)
Apr 05, 2022 9.750 9.750 9.135 9.172 10,859 -0.16(-1.74%)
Apr 04, 2022 9.250 9.375 9.050 9.335 7,940 +0.14(+1.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.