Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeterna Zentaris (TSX: AEZS )

13.00 -0.28 (-2.11%)
Streaming Delayed Price Updated: 4:19 PM EDT, May 31, 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 (%)
May 31, 2024 13.18 13.18 13.00 13.00 601 -0.28(-2.11%)
May 30, 2024 14.28 14.28 13.28 13.28 1,320 -0.62(-4.46%)
May 29, 2024 11.75 15.13 11.75 13.90 8,602 +2.38(+20.66%)
May 28, 2024 11.48 11.65 11.45 11.52 721 -0.11(-0.95%)
May 27, 2024 11.63 11.63 11.63 11.63 100 -0.06(-0.51%)
May 23, 2024 11.69 5 +0.15(+1.30%)
May 21, 2024 11.54 2 -0.03(-0.26%)
May 17, 2024 11.57 0 +0.02(+0.17%)
May 16, 2024 11.66 11.98 11.55 11.55 1,360 -0.24(-2.04%)
May 15, 2024 11.60 11.93 11.60 11.79 929 +0.19(+1.64%)
May 14, 2024 11.33 11.60 11.05 11.60 1,326 +0.54(+4.88%)
May 13, 2024 11.49 11.69 11.06 11.06 2,816 -0.03(-0.27%)
May 10, 2024 10.72 11.09 10.72 11.09 1,544 +0.39(+3.64%)
May 09, 2024 10.85 10.98 10.70 10.70 1,641 -0.06(-0.56%)
May 08, 2024 11.47 11.47 10.76 10.76 2,102 -0.73(-6.35%)
May 07, 2024 11.03 11.49 11.03 11.49 845 +0.79(+7.38%)
May 06, 2024 10.64 10.70 10.64 10.70 383 -0.09(-0.83%)
May 03, 2024 10.94 10.94 10.79 10.79 271 +8.03(+290.94%)
May 02, 2024 2.750 2.850 2.650 2.760 2,142 -0.06(-2.13%)
May 01, 2024 2.800 2.970 2.770 2.820 8,609 +0.22(+8.46%)
Apr 30, 2024 2.740 2.980 2.600 2.600 11,231 -0.07(-2.62%)
Apr 29, 2024 2.650 2.670 2.650 2.670 1,616 +0.02(+0.75%)
Apr 26, 2024 2.650 2.650 2.650 2.650 603 -0.01(-0.38%)
Apr 25, 2024 2.680 2.680 2.660 2.660 1,205 +0.00(+0.00%)
Apr 22, 2024 2.660 0 -0.01(-0.37%)
Apr 18, 2024 2.670 0 -0.09(-3.26%)
Apr 17, 2024 2.760 2.760 2.760 2.760 269 +0.06(+2.22%)
Apr 16, 2024 2.730 2.740 2.700 2.700 3,000 +0.00(+0.00%)
Apr 15, 2024 2.720 2.720 2.690 2.700 1,615 -0.09(-3.23%)
Apr 12, 2024 2.790 2.790 2.790 2.790 384 -0.03(-1.06%)
Apr 11, 2024 2.820 2.820 2.820 2.820 329 -0.03(-1.05%)
Apr 10, 2024 2.850 2.850 2.850 2.850 118 +0.08(+2.89%)
Apr 08, 2024 2.770 0 +0.09(+3.36%)
Apr 05, 2024 2.760 2.760 2.680 2.680 3,531 -0.09(-3.25%)
Apr 04, 2024 2.840 2.840 2.770 2.770 3,921 -0.07(-2.46%)
Apr 03, 2024 2.810 2.850 2.810 2.840 1,326 -0.02(-0.70%)
Apr 02, 2024 2.860 2.900 2.860 2.860 2,400 -0.05(-1.72%)
Apr 01, 2024 2.910 2.950 2.910 2.910 1,424 +0.00(+0.00%)
Mar 28, 2024 2.910 0 +0.08(+2.83%)
Mar 27, 2024 2.770 2.830 2.720 2.830 1,954 +0.06(+2.17%)
Mar 26, 2024 2.710 2.770 2.700 2.770 800 +0.02(+0.73%)
Mar 25, 2024 2.750 2.750 2.750 2.750 390 -0.08(-2.83%)
Mar 22, 2024 2.790 2.830 2.780 2.830 1,700 +0.09(+3.28%)
Mar 21, 2024 2.860 2.970 2.740 2.740 700 -0.02(-0.72%)
Mar 20, 2024 2.840 2.840 2.760 2.760 3,038 -0.10(-3.50%)
Mar 19, 2024 3.060 3.060 2.780 2.860 9,219 +0.01(+0.35%)
Mar 18, 2024 2.860 2.860 2.850 2.850 413 -0.04(-1.38%)
Mar 15, 2024 2.810 3.050 2.810 2.890 7,600 +0.17(+6.25%)
Mar 14, 2024 2.750 2.750 2.700 2.720 4,160 -0.03(-1.09%)
Mar 13, 2024 2.710 2.750 2.580 2.750 2,800 +0.03(+1.10%)
Mar 12, 2024 2.570 3.180 2.570 2.720 7,050 +0.11(+4.21%)
Mar 08, 2024 2.610 20 +0.15(+6.10%)
Mar 07, 2024 2.630 2.630 2.460 2.460 4,160 -0.12(-4.65%)
Mar 06, 2024 2.640 2.640 2.580 2.580 1,822 +0.06(+2.38%)
Mar 05, 2024 2.560 2.560 2.520 2.520 744 -0.05(-1.95%)
Mar 04, 2024 2.650 2.650 2.570 2.570 204 -0.06(-2.28%)
Mar 01, 2024 2.620 2.630 2.620 2.630 410 +0.00(+0.00%)
Feb 29, 2024 2.550 2.690 2.490 2.630 7,580 +0.08(+3.14%)
Feb 28, 2024 2.550 2.550 2.550 2.550 300 +0.05(+2.00%)
Feb 27, 2024 2.640 2.640 2.500 2.500 1,805 -0.15(-5.66%)
Feb 26, 2024 2.600 2.680 2.490 2.650 11,670 +0.08(+3.11%)
Feb 23, 2024 2.340 2.570 2.340 2.570 13,400 +0.28(+12.23%)
Feb 22, 2024 2.330 2.330 2.290 2.290 765 -0.11(-4.58%)
Feb 21, 2024 2.400 2.460 2.400 2.400 1,200 -0.02(-0.83%)
Feb 16, 2024 2.420 2 +0.01(+0.41%)
Feb 13, 2024 2.410 0 +0.01(+0.42%)
Feb 09, 2024 2.400 0 +0.10(+4.35%)
Feb 08, 2024 2.300 2.300 2.300 2.300 943 -0.05(-2.13%)
Feb 07, 2024 2.350 2.350 2.350 2.350 102 -0.06(-2.49%)
Feb 06, 2024 2.400 2.430 2.350 2.410 400 +0.01(+0.42%)
Feb 05, 2024 2.440 2.440 2.280 2.400 550 -0.03(-1.23%)
Feb 02, 2024 2.400 2.430 2.400 2.430 400 +0.04(+1.67%)
Feb 01, 2024 2.360 2.390 2.340 2.390 1,100 -0.13(-5.16%)
Jan 31, 2024 2.520 2.520 2.520 2.520 100 -0.08(-3.08%)
Jan 30, 2024 2.600 2.600 2.600 2.600 420 +0.10(+4.00%)
Jan 29, 2024 2.480 2.500 2.450 2.500 3,477 -0.05(-1.96%)
Jan 26, 2024 2.550 2.550 2.550 2.550 100 -0.06(-2.30%)
Jan 25, 2024 2.560 2.610 2.540 2.610 300 +0.05(+1.95%)
Jan 23, 2024 2.560 2 -0.07(-2.66%)
Jan 22, 2024 2.630 2.630 2.630 2.630 508 +0.00(+0.00%)
Jan 19, 2024 2.630 2.630 2.630 2.630 140 +0.08(+3.14%)
Jan 18, 2024 2.550 2.550 2.550 2.550 108 -0.05(-1.92%)
Jan 17, 2024 2.650 2.650 2.600 2.600 310 +0.00(+0.00%)
Jan 16, 2024 2.750 2.750 2.600 2.600 2,463 -0.12(-4.41%)
Jan 15, 2024 2.810 2.810 2.720 2.720 401 -0.07(-2.51%)
Jan 12, 2024 2.750 2.790 2.750 2.790 379 -0.05(-1.76%)
Jan 11, 2024 2.830 2.910 2.800 2.840 600 -0.09(-3.07%)
Jan 10, 2024 2.910 3.060 2.860 2.930 1,100 +0.04(+1.38%)
Jan 09, 2024 2.600 3.000 2.600 2.890 3,864 +0.24(+9.06%)
Jan 08, 2024 2.650 2.650 2.650 2.650 500 +0.07(+2.71%)
Jan 05, 2024 2.690 2.690 2.580 2.580 680 -0.05(-1.90%)
Jan 04, 2024 2.630 2.630 2.630 2.630 100 +0.02(+0.77%)
Jan 03, 2024 2.520 2.610 2.520 2.610 500 +0.07(+2.76%)
Jan 02, 2024 2.510 2.540 2.500 2.540 2,960 -0.03(-1.17%)
Dec 29, 2023 2.570 0 +0.02(+0.78%)
Dec 28, 2023 2.490 2.570 2.490 2.550 1,836 +0.15(+6.25%)
Dec 27, 2023 2.530 2.530 2.380 2.400 6,028 -0.17(-6.61%)
Dec 22, 2023 2.570 0 -0.08(-3.02%)
Dec 21, 2023 2.620 2.650 2.620 2.650 629 -0.03(-1.12%)
Dec 20, 2023 2.750 2.750 2.680 2.680 820 -0.07(-2.55%)
Dec 19, 2023 2.830 2.830 2.750 2.750 500 -0.04(-1.43%)
Dec 18, 2023 2.860 2.860 2.790 2.790 2,412 -0.06(-2.11%)
Dec 15, 2023 2.850 2.850 2.850 2.850 700 -0.03(-1.04%)
Dec 14, 2023 2.910 2.910 2.860 2.880 1,400 -0.02(-0.69%)
Dec 13, 2023 2.730 2.900 2.730 2.900 2,126 +0.10(+3.57%)
Dec 12, 2023 2.810 2.810 2.800 2.800 400 +0.04(+1.45%)
Dec 11, 2023 3.220 3.220 2.760 2.760 1,297 -0.22(-7.38%)
Dec 08, 2023 3.090 3.240 2.980 2.980 900 -0.22(-6.88%)
Dec 07, 2023 3.200 3.200 3.200 3.200 801 +0.12(+3.90%)
Dec 06, 2023 3.070 3.080 3.070 3.080 393 +0.16(+5.48%)
Dec 05, 2023 2.770 2.920 2.770 2.920 728 +0.02(+0.69%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.