Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Aeterna Zentaris (NQ: AEZS )

5.350 -0.050 (-0.93%)

Streaming Delayed Price Updated: 2:51 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 26, 2024	5.476	5.476	5.350	5.350	1,669	-0.05(-0.93%)
Jul 24, 2024				5.400	197	-0.03(-0.55%)
Jul 23, 2024	5.430	5.440	5.390	5.430	1,699	+0.00(+0.00%)
Jul 22, 2024	5.580	5.753	5.370	5.430	2,610	-0.42(-7.18%)
Jul 19, 2024	5.997	5.997	5.655	5.850	1,508	-0.12(-2.06%)
Jul 17, 2024				5.973	281	-0.07(-1.11%)
Jul 16, 2024	6.080	6.100	6.000	6.040	1,312	+0.04(+0.67%)
Jul 15, 2024	6.000	6.440	6.000	6.000	4,300	-0.32(-5.04%)
Jul 12, 2024	6.500	6.500	6.039	6.319	5,469	-0.52(-7.62%)
Jul 11, 2024	7.070	7.180	6.276	6.840	11,085	-0.07(-1.01%)
Jul 10, 2024	6.910	7.430	6.900	6.910	26,063	+0.03(+0.44%)
Jul 09, 2024	5.390	7.540	5.390	6.880	97,508	+1.63(+31.05%)
Jul 08, 2024	4.750	5.370	4.750	5.250	13,907	+0.50(+10.53%)
Jul 05, 2024	4.410	4.800	4.410	4.750	38,011	+0.34(+7.71%)
Jul 03, 2024	4.355	4.430	4.355	4.410	847	+0.00(+0.00%)
Jul 02, 2024	4.570	4.731	4.410	4.410	2,429	-0.29(-6.17%)
Jul 01, 2024	4.820	4.850	4.600	4.700	1,445	+0.28(+6.33%)
Jun 28, 2024	4.590	4.590	4.420	4.420	854	-0.13(-2.86%)
Jun 27, 2024	4.410	4.613	4.402	4.550	8,779	+0.09(+2.02%)
Jun 26, 2024	4.400	4.700	4.400	4.460	1,875	-0.10(-2.20%)
Jun 25, 2024	4.480	4.560	4.480	4.560	2,077	+0.06(+1.34%)
Jun 24, 2024	4.660	4.840	4.500	4.500	6,878	-0.09(-1.90%)
Jun 21, 2024	4.500	4.960	3.960	4.587	20,685	-0.03(-0.71%)
Jun 20, 2024	5.840	5.840	4.390	4.620	18,727	-1.44(-23.76%)
Jun 18, 2024	6.020	6.060	5.862	6.060	4,974	+0.15(+2.54%)
Jun 17, 2024	6.210	6.280	5.910	5.910	4,746	-0.54(-8.30%)
Jun 14, 2024	6.400	6.680	6.400	6.445	5,158	-0.16(-2.37%)
Jun 13, 2024	6.632	6.780	6.400	6.602	7,793	-0.05(-0.73%)
Jun 12, 2024	6.910	6.960	6.600	6.650	4,292	-0.24(-3.48%)
Jun 11, 2024	7.160	7.160	6.890	6.890	3,993	-0.41(-5.62%)
Jun 10, 2024	7.230	7.305	7.210	7.300	3,083	-0.04(-0.56%)
Jun 07, 2024	7.330	7.410	7.180	7.341	1,381	+0.00(+0.04%)
Jun 06, 2024	7.720	7.720	7.260	7.338	8,703	-0.45(-5.80%)
Jun 05, 2024	7.950	7.950	7.520	7.790	5,052	-0.37(-4.53%)
Jun 04, 2024	8.310	8.310	7.200	8.160	22,774	-0.43(-5.01%)
Jun 03, 2024	9.030	9.100	8.310	8.590	10,908	-1.10(-11.35%)
May 31, 2024	9.980	9.980	9.600	9.690	2,491	-0.24(-2.42%)
May 30, 2024	10.38	10.49	9.820	9.930	15,805	-0.32(-3.12%)
May 29, 2024	8.490	11.10	8.490	10.25	163,905	+1.89(+22.61%)
May 28, 2024	8.360	8.690	8.360	8.360	8,420	-0.01(-0.12%)
May 24, 2024	8.360	8.425	8.360	8.370	16,999	-0.02(-0.24%)
May 23, 2024	8.360	8.390	8.360	8.390	5,632	+0.03(+0.36%)
May 22, 2024	8.455	8.455	8.360	8.360	2,409	-0.01(-0.12%)
May 21, 2024	8.370	8.370	8.370	8.370	837	-0.18(-2.10%)
May 20, 2024	8.520	8.550	8.370	8.550	5,254	+0.03(+0.35%)
May 17, 2024	8.680	8.680	8.510	8.520	5,648	-0.07(-0.77%)
May 16, 2024	8.630	8.800	8.375	8.586	12,084	-0.06(-0.68%)
May 15, 2024	8.539	8.830	8.400	8.645	16,970	+0.26(+3.06%)
May 14, 2024	8.100	8.530	8.010	8.389	12,434	-0.01(-0.13%)
May 13, 2024	8.170	8.480	8.000	8.399	17,234	+0.17(+2.06%)
May 10, 2024	7.810	8.230	7.810	8.230	9,851	+0.39(+4.97%)
May 09, 2024	8.080	8.139	7.830	7.840	11,956	+0.04(+0.51%)
May 08, 2024	8.090	8.130	7.800	7.800	6,382	-0.23(-2.86%)
May 07, 2024	8.000	8.340	7.930	8.030	10,455	+0.04(+0.50%)
May 06, 2024	7.800	7.990	7.800	7.990	5,931	+0.19(+2.44%)
May 03, 2024	7.800	8.349	7.740	7.800	19,914	-0.24(-2.99%)
May 02, 2024	8.560	8.560	7.840	8.040	4,984	-0.32(-3.83%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Aeterna Zentaris (NQ: AEZS )

Historical Prices