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:

Aeterna Zentaris (NQ: AEZS )

1.890 +0.160 (+9.25%)
Streaming Delayed Price Updated: 3:57 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 1.820 1.990 1.820 1.880 8,397 +0.02(+1.08%)
Dec 29, 2023 1.880 1.940 1.860 1.860 16,512 -0.07(-3.63%)
Dec 28, 2023 1.810 1.980 1.810 1.930 35,291 +0.13(+7.22%)
Dec 27, 2023 1.880 1.880 1.780 1.800 21,488 -0.02(-1.10%)
Dec 26, 2023 1.890 1.989 1.810 1.820 23,936 -0.15(-7.61%)
Dec 22, 2023 1.960 2.020 1.920 1.970 10,652 +0.01(+0.51%)
Dec 21, 2023 2.000 2.015 1.960 1.960 8,329 -0.04(-2.00%)
Dec 20, 2023 2.050 2.075 2.000 2.000 16,065 -0.07(-3.38%)
Dec 19, 2023 2.090 2.145 2.070 2.070 5,456 -0.06(-2.82%)
Dec 18, 2023 2.190 2.190 2.050 2.130 16,298 -0.00(-0.23%)
Dec 15, 2023 2.180 2.180 2.108 2.135 6,880 -0.05(-2.06%)
Dec 14, 2023 2.240 2.240 2.100 2.180 65,165 +0.02(+0.69%)
Dec 13, 2023 2.090 2.200 2.030 2.165 12,187 +0.14(+6.65%)
Dec 12, 2023 2.010 2.096 2.004 2.030 11,645 -0.05(-2.40%)
Dec 11, 2023 2.150 2.290 2.010 2.080 12,424 -0.12(-5.45%)
Dec 08, 2023 2.290 2.415 2.170 2.200 21,393 -0.19(-7.95%)
Dec 07, 2023 2.390 2.398 2.275 2.390 14,019 +0.15(+6.70%)
Dec 06, 2023 2.140 2.270 2.110 2.240 15,177 +0.14(+6.41%)
Dec 05, 2023 2.052 2.150 2.052 2.105 14,722 +0.02(+0.72%)
Dec 04, 2023 2.090 2.150 2.000 2.090 11,970 +0.01(+0.48%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.