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 )

11.57 +0.02 (+0.17%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 17, 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 (%)
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 2.430 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%)
Dec 04, 2023 2.710 2.900 2.710 2.900 2,115 +0.25(+9.43%)
Nov 30, 2023 2.650 0 -0.06(-2.21%)
Nov 29, 2023 2.710 2.710 2.710 2.710 1,490 +0.00(+0.00%)
Nov 28, 2023 2.980 2.980 2.710 2.710 940 -0.28(-9.36%)
Nov 27, 2023 3.070 3.070 2.900 2.990 3,954 -0.07(-2.29%)
Nov 24, 2023 2.610 3.060 2.600 3.060 7,265 +0.39(+14.61%)
Nov 23, 2023 3.000 3.200 2.600 2.670 8,789 +0.19(+7.66%)
Nov 22, 2023 2.480 2.480 2.480 2.480 292 +0.10(+4.20%)
Nov 21, 2023 2.350 2.500 2.350 2.380 1,530 +0.19(+8.68%)
Nov 20, 2023 2.190 2.190 2.190 2.190 255 -0.02(-0.90%)
Nov 16, 2023 2.210 22 +0.18(+8.87%)
Nov 15, 2023 1.990 2.080 1.970 2.030 1,000 -0.07(-3.33%)
Nov 14, 2023 2.100 2.100 2.090 2.100 500 +0.05(+2.44%)
Nov 13, 2023 2.050 2.080 2.050 2.050 428 -0.02(-0.97%)
Nov 10, 2023 2.000 2.070 2.000 2.070 400 -0.08(-3.72%)
Nov 09, 2023 2.160 2.160 1.960 2.150 1,000 +0.01(+0.47%)
Nov 08, 2023 2.140 2.140 2.140 2.140 204 -0.04(-1.83%)
Nov 03, 2023 2.180 6 +0.08(+3.81%)
Nov 02, 2023 2.150 2.150 2.100 2.100 700 +0.19(+9.95%)
Nov 01, 2023 2.070 2.070 1.910 1.910 1,000 -0.23(-10.75%)
Oct 31, 2023 2.010 2.140 2.000 2.140 2,401 +0.22(+11.46%)
Oct 30, 2023 2.190 2.190 1.920 1.920 2,773 -0.18(-8.57%)
Oct 27, 2023 2.100 2.100 2.100 2.100 125 +0.00(+0.00%)
Oct 25, 2023 2.100 10 -0.05(-2.33%)
Oct 23, 2023 2.150 0 +0.00(+0.00%)
Oct 20, 2023 2.350 2.400 2.150 2.150 1,000 -0.08(-3.59%)
Oct 19, 2023 2.380 2.390 2.230 2.230 500 -0.08(-3.46%)
Oct 18, 2023 2.310 2.310 2.310 2.310 983 -0.14(-5.71%)
Oct 17, 2023 2.500 2.500 2.450 2.450 754 -0.01(-0.41%)
Oct 16, 2023 2.470 2.500 2.450 2.460 1,020 -0.15(-5.75%)
Oct 13, 2023 2.460 2.610 2.350 2.610 3,900 +0.15(+6.10%)
Oct 12, 2023 2.500 2.500 2.460 2.460 600 -0.04(-1.60%)
Oct 11, 2023 2.590 2.590 2.460 2.500 400 -0.20(-7.41%)
Oct 10, 2023 2.800 2.830 2.700 2.700 6,390 -0.10(-3.57%)
Oct 06, 2023 2.800 0 -0.22(-7.28%)
Oct 05, 2023 3.020 3.020 3.020 3.020 510 -0.01(-0.33%)
Oct 04, 2023 3.030 3.030 3.030 3.030 204 +0.00(+0.00%)
Oct 03, 2023 3.210 3.210 3.030 3.030 952 -0.33(-9.82%)
Oct 02, 2023 3.320 3.360 3.280 3.360 450 +0.00(+0.00%)
Sep 26, 2023 3.360 0 +0.11(+3.38%)
Sep 25, 2023 3.250 3.250 3.250 3.250 100 -0.09(-2.69%)
Sep 22, 2023 3.370 3.370 3.260 3.340 1,220 -0.11(-3.19%)
Sep 21, 2023 3.370 3.450 3.370 3.450 500 -0.17(-4.70%)
Sep 20, 2023 3.470 3.620 3.350 3.620 3,903 +0.08(+2.26%)
Sep 19, 2023 3.540 3.540 3.540 3.540 461 -0.01(-0.28%)
Sep 15, 2023 3.550 2 +0.08(+2.31%)
Sep 14, 2023 3.420 3.490 3.420 3.470 327 +0.02(+0.58%)
Sep 13, 2023 3.440 3.540 3.440 3.450 300 +0.09(+2.68%)
Sep 11, 2023 3.360 38 -0.03(-0.88%)
Sep 08, 2023 3.390 3.390 3.390 3.390 115 -0.02(-0.59%)
Sep 07, 2023 3.420 3.420 3.410 3.410 1,312 -0.01(-0.29%)
Sep 06, 2023 3.480 3.500 3.420 3.420 900 -0.06(-1.72%)
Sep 05, 2023 3.450 3.480 3.450 3.480 1,144 -0.07(-1.97%)
Sep 01, 2023 3.550 0 +0.10(+2.90%)
Aug 31, 2023 3.600 3.600 3.450 3.450 652 -0.12(-3.36%)
Aug 30, 2023 3.650 3.650 3.570 3.570 1,535 -0.08(-2.19%)
Aug 28, 2023 3.650 31 +0.00(+0.00%)
Aug 25, 2023 3.650 3.650 3.650 3.650 700 +0.00(+0.00%)
Aug 22, 2023 3.650 52 +0.00(+0.00%)
Aug 21, 2023 3.650 3.650 3.650 3.650 161 -0.03(-0.82%)
Aug 18, 2023 3.740 3.740 3.680 3.680 200 -0.15(-3.92%)
Aug 17, 2023 3.830 3.830 3.830 3.830 300 -0.02(-0.52%)
Aug 15, 2023 3.850 0 +0.00(+0.00%)
Aug 14, 2023 3.850 4.020 3.850 3.850 1,443 -0.11(-2.78%)
Aug 11, 2023 3.960 3.960 3.960 3.960 203 -0.03(-0.75%)
Aug 09, 2023 3.990 48 +0.09(+2.31%)
Aug 08, 2023 3.850 4.090 3.850 3.900 2,804 +0.05(+1.30%)
Aug 04, 2023 3.850 0 -0.15(-3.75%)
Aug 03, 2023 4.100 4.100 3.830 4.000 300 -0.03(-0.74%)
Aug 01, 2023 4.030 33 +0.06(+1.51%)
Jul 31, 2023 3.970 3.970 3.970 3.970 108 +0.10(+2.58%)
Jul 28, 2023 3.940 3.940 3.870 3.870 200 -0.21(-5.15%)
Jul 25, 2023 4.080 98 -0.09(-2.16%)
Jul 21, 2023 4.170 0 -0.04(-0.95%)
Jul 20, 2023 4.100 4.210 4.080 4.210 2,512 +0.31(+7.95%)
Jul 18, 2023 3.900 95 +0.09(+2.36%)
Jul 17, 2023 3.810 3.810 3.810 3.810 300 +0.04(+1.06%)
Jul 13, 2023 3.770 0 -0.03(-0.79%)
Jul 12, 2023 3.780 3.800 3.720 3.800 3,450 +0.15(+4.11%)
Jul 10, 2023 3.650 65 +0.02(+0.55%)
Jul 07, 2023 3.630 3.630 3.630 3.630 334 +0.00(+0.00%)
Jul 06, 2023 3.620 3.630 3.600 3.630 500 +0.00(+0.00%)
Jul 05, 2023 3.460 3.630 3.380 3.630 1,029 +0.09(+2.54%)
Jul 04, 2023 3.300 3.540 3.300 3.540 490 +0.20(+5.99%)
Jun 29, 2023 3.340 0 -0.08(-2.34%)
Jun 28, 2023 3.420 3.420 3.420 3.420 100 +0.02(+0.59%)
Jun 27, 2023 3.550 3.550 3.400 3.400 1,940 -0.15(-4.23%)
Jun 23, 2023 3.550 2 +0.00(+0.00%)
Jun 22, 2023 3.570 3.570 3.550 3.550 300 -0.10(-2.74%)
Jun 21, 2023 3.760 3.760 3.650 3.650 705 +0.00(+0.00%)
Jun 20, 2023 3.640 3.790 3.640 3.650 600 +0.03(+0.83%)
Jun 16, 2023 3.620 0 -0.06(-1.63%)
Jun 15, 2023 3.680 3.690 3.680 3.680 1,200 -0.05(-1.34%)
Jun 14, 2023 3.740 3.740 3.730 3.730 500 -0.01(-0.27%)
Jun 13, 2023 3.740 3.740 3.730 3.740 400 -0.13(-3.36%)
Jun 08, 2023 3.870 4 +0.00(+0.00%)
Jun 07, 2023 3.800 3.910 3.800 3.870 1,800 -0.03(-0.77%)
Jun 06, 2023 3.850 3.900 3.850 3.900 1,741 +0.04(+1.04%)
Jun 05, 2023 3.550 3.900 3.550 3.860 762 +0.20(+5.46%)
Jun 02, 2023 3.690 3.710 3.600 3.660 3,500 -0.13(-3.43%)
Jun 01, 2023 3.760 3.790 3.760 3.790 951 +0.09(+2.43%)
May 31, 2023 3.900 3.900 3.700 3.700 400 -0.13(-3.39%)
May 30, 2023 3.830 3.830 3.830 3.830 200 +0.05(+1.32%)
May 29, 2023 3.780 3.780 3.780 3.780 602 -0.02(-0.53%)
May 26, 2023 3.860 3.860 3.800 3.800 205 -0.06(-1.55%)
May 25, 2023 3.860 3.860 3.860 3.860 248 -0.19(-4.69%)
May 23, 2023 4.050 4 +0.05(+1.25%)
May 19, 2023 4.000 0 +0.16(+4.17%)
May 17, 2023 3.840 44 +0.11(+2.95%)
May 16, 2023 4.050 4.050 3.730 3.730 1,600 -0.38(-9.25%)
May 12, 2023 4.110 0 +0.20(+5.12%)
May 09, 2023 3.910 0 -0.27(-6.46%)
May 05, 2023 4.180 3 +0.33(+8.57%)
May 02, 2023 3.850 75 -0.47(-10.88%)
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.