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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aeterna Zentaris (NQ: AEZS )

5.500 -0.350 (-5.98%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.