Aeterna Zentaris Inc. (AEZS)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 7.80 | 8.35 | 7.74 | 7.80 | 7.80 | 19,900 |
| 03 may 2024 | 1:4 División de acciones | |||||
| 02 may 2024 | 8.56 | 8.56 | 7.84 | 8.04 | 8.04 | 5,125 |
| 01 may 2024 | 7.80 | 8.60 | 7.80 | 8.36 | 8.36 | 20,250 |
| 30 abr 2024 | 7.80 | 8.28 | 7.80 | 7.80 | 7.80 | 4,825 |
| 29 abr 2024 | 7.92 | 7.92 | 7.80 | 7.80 | 7.80 | 1,075 |
| 26 abr 2024 | 7.88 | 7.88 | 7.80 | 7.84 | 7.84 | 1,275 |
| 25 abr 2024 | 7.84 | 7.84 | 7.80 | 7.84 | 7.84 | 2,925 |
| 24 abr 2024 | 7.84 | 8.04 | 7.84 | 7.88 | 7.88 | 375 |
| 23 abr 2024 | 8.08 | 8.08 | 7.84 | 7.88 | 7.88 | 675 |
| 22 abr 2024 | 7.80 | 7.96 | 7.80 | 7.84 | 7.84 | 6,050 |
| 19 abr 2024 | 7.88 | 7.88 | 7.80 | 7.80 | 7.80 | 1,250 |
| 18 abr 2024 | 7.80 | 7.84 | 7.80 | 7.84 | 7.84 | 1,350 |
| 17 abr 2024 | 7.80 | 7.92 | 7.80 | 7.92 | 7.92 | 225 |
| 16 abr 2024 | 7.80 | 7.96 | 7.80 | 7.80 | 7.80 | 7,400 |
| 15 abr 2024 | 7.88 | 8.04 | 7.84 | 7.84 | 7.84 | 1,500 |
| 12 abr 2024 | 8.16 | 8.28 | 7.92 | 7.92 | 7.92 | 3,100 |
| 11 abr 2024 | 8.28 | 8.28 | 8.20 | 8.28 | 8.28 | 325 |
| 10 abr 2024 | 8.28 | 8.36 | 7.88 | 8.20 | 8.20 | 7,000 |
| 09 abr 2024 | 8.24 | 8.32 | 8.20 | 8.32 | 8.32 | 2,175 |
| 08 abr 2024 | 7.92 | 8.36 | 7.92 | 8.24 | 8.24 | 2,250 |
| 05 abr 2024 | 9.04 | 9.04 | 7.80 | 8.08 | 8.08 | 9,075 |
| 04 abr 2024 | 8.32 | 8.60 | 8.28 | 8.32 | 8.32 | 1,300 |
| 03 abr 2024 | 8.48 | 8.52 | 8.36 | 8.40 | 8.40 | 1,025 |
| 02 abr 2024 | 8.12 | 8.72 | 8.08 | 8.44 | 8.44 | 2,400 |
| 01 abr 2024 | 8.48 | 8.76 | 8.36 | 8.36 | 8.36 | 4,775 |
| 28 mar 2024 | 8.20 | 8.76 | 8.04 | 8.76 | 8.76 | 12,400 |
| 27 mar 2024 | 7.88 | 8.40 | 7.88 | 8.32 | 8.32 | 5,725 |
| 26 mar 2024 | 7.92 | 8.36 | 7.92 | 8.00 | 8.00 | 2,275 |
| 25 mar 2024 | 7.96 | 8.32 | 7.96 | 7.96 | 7.96 | 1,050 |
| 22 mar 2024 | 7.84 | 8.28 | 7.84 | 8.28 | 8.28 | 1,175 |
| 21 mar 2024 | 8.00 | 8.52 | 7.84 | 7.88 | 7.88 | 4,800 |
| 20 mar 2024 | 8.40 | 8.60 | 8.16 | 8.28 | 8.28 | 6,425 |
| 19 mar 2024 | 8.68 | 8.80 | 8.20 | 8.44 | 8.44 | 4,175 |
| 18 mar 2024 | 8.56 | 8.68 | 8.16 | 8.40 | 8.40 | 4,450 |
| 15 mar 2024 | 7.96 | 8.96 | 7.92 | 8.68 | 8.68 | 11,075 |
| 14 mar 2024 | 8.36 | 8.36 | 7.84 | 8.00 | 8.00 | 3,300 |
| 13 mar 2024 | 8.00 | 8.40 | 7.60 | 8.20 | 8.20 | 6,650 |
| 12 mar 2024 | 7.80 | 9.56 | 7.56 | 8.16 | 8.16 | 51,250 |
| 11 mar 2024 | 7.76 | 7.76 | 7.40 | 7.52 | 7.52 | 1,375 |
| 08 mar 2024 | 7.52 | 7.88 | 7.40 | 7.60 | 7.60 | 1,500 |
| 07 mar 2024 | 7.48 | 7.88 | 7.32 | 7.40 | 7.40 | 5,125 |
| 06 mar 2024 | 7.84 | 7.92 | 7.56 | 7.56 | 7.56 | 7,825 |
| 05 mar 2024 | 7.40 | 7.68 | 7.40 | 7.60 | 7.60 | 1,550 |
| 04 mar 2024 | 7.84 | 7.84 | 7.40 | 7.60 | 7.60 | 1,850 |
| 01 mar 2024 | 7.76 | 7.92 | 7.52 | 7.60 | 7.60 | 1,925 |
| 29 feb 2024 | 7.64 | 7.84 | 7.40 | 7.64 | 7.64 | 3,600 |
| 28 feb 2024 | 7.52 | 7.60 | 7.40 | 7.48 | 7.48 | 1,350 |
| 27 feb 2024 | 7.72 | 8.00 | 7.40 | 7.64 | 7.64 | 5,875 |
| 26 feb 2024 | 7.52 | 7.92 | 7.40 | 7.80 | 7.80 | 5,825 |
| 23 feb 2024 | 6.80 | 7.56 | 6.80 | 7.56 | 7.56 | 7,500 |
| 22 feb 2024 | 6.96 | 7.16 | 6.72 | 6.92 | 6.92 | 3,075 |
| 21 feb 2024 | 7.16 | 7.32 | 6.80 | 7.12 | 7.12 | 1,475 |
| 20 feb 2024 | 7.32 | 7.32 | 6.88 | 7.00 | 7.00 | 2,750 |
| 16 feb 2024 | 7.52 | 7.52 | 7.12 | 7.28 | 7.28 | 1,925 |
| 15 feb 2024 | 7.12 | 7.56 | 7.12 | 7.44 | 7.44 | 700 |
| 14 feb 2024 | 7.48 | 7.48 | 7.08 | 7.12 | 7.12 | 675 |
| 13 feb 2024 | 7.20 | 7.52 | 7.20 | 7.40 | 7.40 | 1,075 |
| 12 feb 2024 | 7.52 | 7.52 | 7.20 | 7.20 | 7.20 | 1,075 |
| 09 feb 2024 | 7.20 | 7.24 | 6.80 | 7.16 | 7.16 | 1,500 |
| 08 feb 2024 | 6.84 | 6.96 | 6.76 | 6.80 | 6.80 | 2,600 |
| 07 feb 2024 | 7.28 | 7.28 | 6.88 | 6.96 | 6.96 | 1,675 |
| 06 feb 2024 | 6.76 | 7.44 | 6.76 | 7.20 | 7.20 | 1,400 |
| 05 feb 2024 | 7.24 | 7.24 | 6.76 | 7.00 | 7.00 | 1,950 |
| 02 feb 2024 | 7.20 | 7.20 | 7.00 | 7.16 | 7.16 | 2,850 |
| 01 feb 2024 | 7.04 | 7.32 | 7.04 | 7.16 | 7.16 | 4,500 |
| 31 ene 2024 | 7.60 | 7.60 | 7.36 | 7.48 | 7.48 | 450 |
| 30 ene 2024 | 7.56 | 7.72 | 7.56 | 7.56 | 7.56 | 825 |
| 29 ene 2024 | 7.52 | 7.76 | 7.32 | 7.56 | 7.56 | 3,750 |
| 26 ene 2024 | 7.60 | 7.76 | 7.44 | 7.68 | 7.68 | 700 |
| 25 ene 2024 | 7.80 | 7.80 | 7.48 | 7.48 | 7.48 | 7,475 |
| 24 ene 2024 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | 1,525 |
| 23 ene 2024 | 7.64 | 8.20 | 7.64 | 7.68 | 7.68 | 1,450 |
| 22 ene 2024 | 7.88 | 7.92 | 7.68 | 7.80 | 7.80 | 2,675 |
| 19 ene 2024 | 7.80 | 8.04 | 7.72 | 8.00 | 8.00 | 5,225 |
| 18 ene 2024 | 7.68 | 7.80 | 7.60 | 7.68 | 7.68 | 925 |
| 17 ene 2024 | 7.72 | 7.88 | 7.60 | 7.72 | 7.72 | 2,725 |
| 16 ene 2024 | 8.00 | 8.20 | 7.60 | 7.84 | 7.84 | 5,300 |
| 12 ene 2024 | 8.36 | 8.84 | 8.20 | 8.32 | 8.32 | 1,800 |
| 11 ene 2024 | 8.72 | 9.04 | 8.24 | 8.48 | 8.48 | 5,050 |
| 10 ene 2024 | 9.04 | 9.32 | 8.36 | 8.80 | 8.80 | 6,975 |
| 09 ene 2024 | 7.76 | 9.24 | 7.68 | 8.72 | 8.72 | 19,225 |
| 08 ene 2024 | 7.64 | 7.88 | 7.64 | 7.68 | 7.68 | 500 |
| 05 ene 2024 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | 2,625 |
| 04 ene 2024 | 7.64 | 7.96 | 7.64 | 7.96 | 7.96 | 350 |
| 03 ene 2024 | 7.40 | 7.88 | 7.32 | 7.48 | 7.48 | 1,425 |
| 02 ene 2024 | 7.28 | 7.96 | 7.28 | 7.52 | 7.52 | 2,100 |
| 29 dic 2023 | 7.52 | 7.76 | 7.44 | 7.44 | 7.44 | 4,125 |
| 28 dic 2023 | 7.24 | 7.92 | 7.24 | 7.72 | 7.72 | 8,825 |
| 27 dic 2023 | 7.52 | 7.52 | 7.12 | 7.20 | 7.20 | 5,375 |
| 26 dic 2023 | 7.56 | 7.96 | 7.24 | 7.28 | 7.28 | 5,975 |
| 22 dic 2023 | 7.84 | 8.08 | 7.68 | 7.88 | 7.88 | 2,675 |
| 21 dic 2023 | 8.00 | 8.08 | 7.84 | 7.84 | 7.84 | 2,075 |
| 20 dic 2023 | 8.20 | 8.32 | 8.00 | 8.00 | 8.00 | 4,025 |
| 19 dic 2023 | 8.36 | 8.60 | 8.28 | 8.28 | 8.28 | 1,375 |
| 18 dic 2023 | 8.76 | 8.76 | 8.20 | 8.52 | 8.52 | 4,075 |
| 15 dic 2023 | 8.72 | 8.72 | 8.44 | 8.52 | 8.52 | 1,725 |
| 14 dic 2023 | 8.96 | 8.96 | 8.40 | 8.72 | 8.72 | 16,300 |
| 13 dic 2023 | 8.36 | 8.80 | 8.12 | 8.68 | 8.68 | 3,050 |
| 12 dic 2023 | 8.04 | 8.40 | 8.00 | 8.12 | 8.12 | 2,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.