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 )

1.957 -0.023 (-1.18%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 18, 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 (%)
Aug 31, 2022 4.420 4.760 4.420 4.580 15,772 +0.10(+2.23%)
Aug 30, 2022 4.760 4.772 4.449 4.480 41,538 -0.27(-5.68%)
Aug 29, 2022 5.050 5.050 4.750 4.750 23,959 -0.30(-5.94%)
Aug 26, 2022 5.280 5.280 5.030 5.050 11,704 -0.23(-4.36%)
Aug 25, 2022 5.350 5.450 5.170 5.280 36,074 -0.02(-0.38%)
Aug 24, 2022 5.300 5.390 5.240 5.300 48,948 +0.02(+0.38%)
Aug 23, 2022 5.310 5.419 5.270 5.280 17,526 +0.00(+0.00%)
Aug 22, 2022 5.280 5.460 5.210 5.280 37,626 -0.08(-1.49%)
Aug 19, 2022 5.510 5.590 5.230 5.360 43,244 -0.21(-3.77%)
Aug 18, 2022 5.130 5.750 5.130 5.570 150,664 +0.39(+7.53%)
Aug 17, 2022 5.180 5.330 5.070 5.180 67,906 -0.07(-1.33%)
Aug 16, 2022 5.050 5.350 5.010 5.250 53,952 +0.15(+2.94%)
Aug 15, 2022 5.100 5.180 5.000 5.100 67,362 +0.11(+2.20%)
Aug 12, 2022 5.040 5.040 4.930 4.990 27,556 +0.02(+0.40%)
Aug 11, 2022 5.110 5.150 4.930 4.970 69,847 -0.13(-2.55%)
Aug 10, 2022 4.820 5.230 4.820 5.100 108,501 +0.17(+3.54%)
Aug 09, 2022 5.060 5.065 4.880 4.926 46,397 -0.12(-2.46%)
Aug 08, 2022 4.850 5.070 4.812 5.050 70,015 +0.08(+1.61%)
Aug 05, 2022 4.710 5.090 4.680 4.970 182,466 +0.15(+3.11%)
Aug 04, 2022 5.060 5.900 4.590 4.820 521,067 -0.20(-3.98%)
Aug 03, 2022 4.630 5.400 4.494 5.020 555,875 +0.43(+9.37%)
Aug 02, 2022 4.401 4.650 4.401 4.590 45,943 +0.15(+3.38%)
Aug 01, 2022 4.330 4.600 4.290 4.440 41,693 +0.06(+1.37%)
Jul 29, 2022 4.470 4.520 4.310 4.380 68,576 -0.07(-1.57%)
Jul 28, 2022 4.420 4.680 4.400 4.450 136,096 -0.03(-0.67%)
Jul 27, 2022 4.300 4.490 4.270 4.480 40,821 +0.11(+2.52%)
Jul 26, 2022 4.340 4.400 4.210 4.370 36,160 -0.08(-1.80%)
Jul 25, 2022 4.940 4.940 4.370 4.450 78,460 -0.38(-7.87%)
Jul 22, 2022 4.290 4.890 4.280 4.830 136,608 +0.49(+11.29%)
Jul 21, 2022 4.500 5.051 4.260 4.340 155,933 -0.29(-6.16%)
Jul 20, 2022 5.000 5.220 4.625 4.625 157,205 -0.39(-7.73%)
Jul 19, 2022 5.000 5.220 4.500 5.013 61,934 -0.53(-9.60%)
Jul 18, 2022 5.505 5.745 5.312 5.545 55,730 -0.40(-6.77%)
Jul 15, 2022 5.500 5.947 5.375 5.947 31,928 +0.27(+4.80%)
Jul 14, 2022 5.325 5.750 5.325 5.675 26,602 +0.25(+4.66%)
Jul 13, 2022 5.970 5.970 5.275 5.423 28,502 -0.26(-4.62%)
Jul 12, 2022 6.000 5.980 5.265 5.685 32,408 +0.03(+0.53%)
Jul 11, 2022 5.643 5.980 5.500 5.655 27,631 +0.01(+0.22%)
Jul 08, 2022 5.250 6.247 5.230 5.643 72,855 +0.44(+8.35%)
Jul 07, 2022 5.250 5.500 5.045 5.207 19,415 +0.19(+3.84%)
Jul 06, 2022 5.500 5.500 4.900 5.015 35,648 -0.11(-2.15%)
Jul 05, 2022 5.500 5.582 4.885 5.125 45,355 -0.28(-5.14%)
Jul 01, 2022 5.032 5.975 5.032 5.402 54,822 +0.48(+9.81%)
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%)
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.