Aeterna Zentaris Inc. (AEZS)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 2.0100 | 2.0100 | 1.9600 | 1.9700 | 1.9700 | 1,397 |
| 23 abr 2024 | 2.0200 | 2.0200 | 1.9600 | 1.9700 | 1.9700 | 2,700 |
| 22 abr 2024 | 1.9500 | 1.9900 | 1.9500 | 1.9600 | 1.9600 | 24,200 |
| 19 abr 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9500 | 1.9500 | 5,000 |
| 18 abr 2024 | 1.9500 | 1.9600 | 1.9500 | 1.9600 | 1.9600 | 5,400 |
| 17 abr 2024 | 1.9500 | 1.9800 | 1.9500 | 1.9800 | 1.9800 | 900 |
| 16 abr 2024 | 1.9500 | 1.9900 | 1.9500 | 1.9500 | 1.9500 | 29,600 |
| 15 abr 2024 | 1.9700 | 2.0100 | 1.9600 | 1.9600 | 1.9600 | 6,000 |
| 12 abr 2024 | 2.0400 | 2.0700 | 1.9800 | 1.9800 | 1.9800 | 12,400 |
| 11 abr 2024 | 2.0700 | 2.0700 | 2.0500 | 2.0700 | 2.0700 | 1,300 |
| 10 abr 2024 | 2.0700 | 2.0900 | 1.9700 | 2.0500 | 2.0500 | 28,000 |
| 09 abr 2024 | 2.0600 | 2.0800 | 2.0500 | 2.0800 | 2.0800 | 8,700 |
| 08 abr 2024 | 1.9800 | 2.0900 | 1.9800 | 2.0600 | 2.0600 | 9,000 |
| 05 abr 2024 | 2.2600 | 2.2600 | 1.9500 | 2.0200 | 2.0200 | 36,000 |
| 04 abr 2024 | 2.0800 | 2.1500 | 2.0700 | 2.0800 | 2.0800 | 5,200 |
| 03 abr 2024 | 2.1200 | 2.1300 | 2.0900 | 2.1000 | 2.1000 | 4,100 |
| 02 abr 2024 | 2.0300 | 2.1800 | 2.0200 | 2.1100 | 2.1100 | 9,600 |
| 01 abr 2024 | 2.1200 | 2.1900 | 2.0900 | 2.0900 | 2.0900 | 19,100 |
| 28 mar 2024 | 2.0500 | 2.1900 | 2.0100 | 2.1900 | 2.1900 | 49,600 |
| 27 mar 2024 | 1.9700 | 2.1000 | 1.9700 | 2.0800 | 2.0800 | 22,900 |
| 26 mar 2024 | 1.9800 | 2.0900 | 1.9800 | 2.0000 | 2.0000 | 9,100 |
| 25 mar 2024 | 1.9900 | 2.0800 | 1.9900 | 1.9900 | 1.9900 | 4,200 |
| 22 mar 2024 | 1.9600 | 2.0700 | 1.9600 | 2.0700 | 2.0700 | 4,700 |
| 21 mar 2024 | 2.0000 | 2.1300 | 1.9600 | 1.9700 | 1.9700 | 19,200 |
| 20 mar 2024 | 2.1000 | 2.1500 | 2.0400 | 2.0700 | 2.0700 | 25,700 |
| 19 mar 2024 | 2.1700 | 2.2000 | 2.0500 | 2.1100 | 2.1100 | 16,700 |
| 18 mar 2024 | 2.1400 | 2.1700 | 2.0400 | 2.1000 | 2.1000 | 17,800 |
| 15 mar 2024 | 1.9900 | 2.2400 | 1.9800 | 2.1700 | 2.1700 | 44,300 |
| 14 mar 2024 | 2.0900 | 2.0900 | 1.9600 | 2.0000 | 2.0000 | 13,200 |
| 13 mar 2024 | 2.0000 | 2.1000 | 1.9000 | 2.0500 | 2.0500 | 26,600 |
| 12 mar 2024 | 1.9500 | 2.3900 | 1.8900 | 2.0400 | 2.0400 | 205,000 |
| 11 mar 2024 | 1.9400 | 1.9400 | 1.8500 | 1.8800 | 1.8800 | 5,500 |
| 08 mar 2024 | 1.8800 | 1.9700 | 1.8500 | 1.9000 | 1.9000 | 6,000 |
| 07 mar 2024 | 1.8700 | 1.9700 | 1.8300 | 1.8500 | 1.8500 | 20,500 |
| 06 mar 2024 | 1.9600 | 1.9800 | 1.8900 | 1.8900 | 1.8900 | 31,300 |
| 05 mar 2024 | 1.8500 | 1.9200 | 1.8500 | 1.9000 | 1.9000 | 6,200 |
| 04 mar 2024 | 1.9600 | 1.9600 | 1.8500 | 1.9000 | 1.9000 | 7,400 |
| 01 mar 2024 | 1.9400 | 1.9800 | 1.8800 | 1.9000 | 1.9000 | 7,700 |
| 29 feb 2024 | 1.9100 | 1.9600 | 1.8500 | 1.9100 | 1.9100 | 14,400 |
| 28 feb 2024 | 1.8800 | 1.9000 | 1.8500 | 1.8700 | 1.8700 | 5,400 |
| 27 feb 2024 | 1.9300 | 2.0000 | 1.8500 | 1.9100 | 1.9100 | 23,500 |
| 26 feb 2024 | 1.8800 | 1.9800 | 1.8500 | 1.9500 | 1.9500 | 23,300 |
| 23 feb 2024 | 1.7000 | 1.8900 | 1.7000 | 1.8900 | 1.8900 | 30,000 |
| 22 feb 2024 | 1.7400 | 1.7900 | 1.6800 | 1.7300 | 1.7300 | 12,300 |
| 21 feb 2024 | 1.7900 | 1.8300 | 1.7000 | 1.7800 | 1.7800 | 5,900 |
| 20 feb 2024 | 1.8300 | 1.8300 | 1.7200 | 1.7500 | 1.7500 | 11,000 |
| 16 feb 2024 | 1.8800 | 1.8800 | 1.7800 | 1.8200 | 1.8200 | 7,700 |
| 15 feb 2024 | 1.7800 | 1.8900 | 1.7800 | 1.8600 | 1.8600 | 2,800 |
| 14 feb 2024 | 1.8700 | 1.8700 | 1.7700 | 1.7800 | 1.7800 | 2,700 |
| 13 feb 2024 | 1.8000 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 4,300 |
| 12 feb 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 4,300 |
| 09 feb 2024 | 1.8000 | 1.8100 | 1.7000 | 1.7900 | 1.7900 | 6,000 |
| 08 feb 2024 | 1.7100 | 1.7400 | 1.6900 | 1.7000 | 1.7000 | 10,400 |
| 07 feb 2024 | 1.8200 | 1.8200 | 1.7200 | 1.7400 | 1.7400 | 6,700 |
| 06 feb 2024 | 1.6900 | 1.8600 | 1.6900 | 1.8000 | 1.8000 | 5,600 |
| 05 feb 2024 | 1.8100 | 1.8100 | 1.6900 | 1.7500 | 1.7500 | 7,800 |
| 02 feb 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7900 | 1.7900 | 11,400 |
| 01 feb 2024 | 1.7600 | 1.8300 | 1.7600 | 1.7900 | 1.7900 | 18,000 |
| 31 ene 2024 | 1.9000 | 1.9000 | 1.8400 | 1.8700 | 1.8700 | 1,800 |
| 30 ene 2024 | 1.8900 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 3,300 |
| 29 ene 2024 | 1.8800 | 1.9400 | 1.8300 | 1.8900 | 1.8900 | 15,000 |
| 26 ene 2024 | 1.9000 | 1.9400 | 1.8600 | 1.9200 | 1.9200 | 2,800 |
| 25 ene 2024 | 1.9500 | 1.9500 | 1.8700 | 1.8700 | 1.8700 | 29,900 |
| 24 ene 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 6,100 |
| 23 ene 2024 | 1.9100 | 2.0500 | 1.9100 | 1.9200 | 1.9200 | 5,800 |
| 22 ene 2024 | 1.9700 | 1.9800 | 1.9200 | 1.9500 | 1.9500 | 10,700 |
| 19 ene 2024 | 1.9500 | 2.0100 | 1.9300 | 2.0000 | 2.0000 | 20,900 |
| 18 ene 2024 | 1.9200 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 3,700 |
| 17 ene 2024 | 1.9300 | 1.9700 | 1.9000 | 1.9300 | 1.9300 | 10,900 |
| 16 ene 2024 | 2.0000 | 2.0500 | 1.9000 | 1.9600 | 1.9600 | 21,200 |
| 12 ene 2024 | 2.0900 | 2.2100 | 2.0500 | 2.0800 | 2.0800 | 7,200 |
| 11 ene 2024 | 2.1800 | 2.2600 | 2.0600 | 2.1200 | 2.1200 | 20,200 |
| 10 ene 2024 | 2.2600 | 2.3300 | 2.0900 | 2.2000 | 2.2000 | 27,900 |
| 09 ene 2024 | 1.9400 | 2.3100 | 1.9200 | 2.1800 | 2.1800 | 76,900 |
| 08 ene 2024 | 1.9100 | 1.9700 | 1.9100 | 1.9200 | 1.9200 | 2,000 |
| 05 ene 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 10,500 |
| 04 ene 2024 | 1.9100 | 1.9900 | 1.9100 | 1.9900 | 1.9900 | 1,400 |
| 03 ene 2024 | 1.8500 | 1.9700 | 1.8300 | 1.8700 | 1.8700 | 5,700 |
| 02 ene 2024 | 1.8200 | 1.9900 | 1.8200 | 1.8800 | 1.8800 | 8,400 |
| 29 dic 2023 | 1.8800 | 1.9400 | 1.8600 | 1.8600 | 1.8600 | 16,500 |
| 28 dic 2023 | 1.8100 | 1.9800 | 1.8100 | 1.9300 | 1.9300 | 35,300 |
| 27 dic 2023 | 1.8800 | 1.8800 | 1.7800 | 1.8000 | 1.8000 | 21,500 |
| 26 dic 2023 | 1.8900 | 1.9900 | 1.8100 | 1.8200 | 1.8200 | 23,900 |
| 22 dic 2023 | 1.9600 | 2.0200 | 1.9200 | 1.9700 | 1.9700 | 10,700 |
| 21 dic 2023 | 2.0000 | 2.0200 | 1.9600 | 1.9600 | 1.9600 | 8,300 |
| 20 dic 2023 | 2.0500 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 16,100 |
| 19 dic 2023 | 2.0900 | 2.1500 | 2.0700 | 2.0700 | 2.0700 | 5,500 |
| 18 dic 2023 | 2.1900 | 2.1900 | 2.0500 | 2.1300 | 2.1300 | 16,300 |
| 15 dic 2023 | 2.1800 | 2.1800 | 2.1100 | 2.1300 | 2.1300 | 6,900 |
| 14 dic 2023 | 2.2400 | 2.2400 | 2.1000 | 2.1800 | 2.1800 | 65,200 |
| 13 dic 2023 | 2.0900 | 2.2000 | 2.0300 | 2.1700 | 2.1700 | 12,200 |
| 12 dic 2023 | 2.0100 | 2.1000 | 2.0000 | 2.0300 | 2.0300 | 11,600 |
| 11 dic 2023 | 2.1500 | 2.2900 | 2.0100 | 2.0800 | 2.0800 | 12,400 |
| 08 dic 2023 | 2.2900 | 2.4200 | 2.1700 | 2.2000 | 2.2000 | 21,400 |
| 07 dic 2023 | 2.3900 | 2.4000 | 2.2800 | 2.3900 | 2.3900 | 14,000 |
| 06 dic 2023 | 2.1400 | 2.2700 | 2.1100 | 2.2400 | 2.2400 | 15,200 |
| 05 dic 2023 | 2.0500 | 2.1500 | 2.0500 | 2.1100 | 2.1100 | 14,700 |
| 04 dic 2023 | 2.0900 | 2.1500 | 2.0000 | 2.0900 | 2.0900 | 12,000 |
| 01 dic 2023 | 2.0200 | 2.0800 | 1.9600 | 2.0800 | 2.0800 | 5,900 |
| 30 nov 2023 | 2.0600 | 2.0600 | 1.9400 | 1.9800 | 1.9800 | 5,500 |
| *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.