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 )

1.950 -0.007 (-0.34%)
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 1.965 1.965 1.950 1.950 5,030 -0.01(-0.34%)
Apr 18, 2024 1.950 1.960 1.950 1.957 5,438 -0.02(-1.18%)
Apr 17, 2024 1.950 1.980 1.950 1.980 896 +0.03(+1.54%)
Apr 16, 2024 1.950 1.990 1.950 1.950 29,557 -0.01(-0.51%)
Apr 15, 2024 1.970 2.010 1.960 1.960 5,967 -0.02(-0.76%)
Apr 12, 2024 2.040 2.070 1.975 1.975 12,437 -0.09(-4.59%)
Apr 11, 2024 2.070 2.070 2.050 2.070 1,348 +0.02(+1.22%)
Apr 10, 2024 2.070 2.090 1.973 2.045 27,955 -0.04(-1.68%)
Apr 09, 2024 2.060 2.080 2.050 2.080 8,698 +0.02(+0.97%)
Apr 08, 2024 1.980 2.090 1.980 2.060 8,962 +0.04(+1.98%)
Apr 05, 2024 2.260 2.260 1.950 2.020 36,306 -0.06(-2.88%)
Apr 04, 2024 2.080 2.150 2.070 2.080 5,248 -0.02(-0.95%)
Apr 03, 2024 2.120 2.128 2.088 2.100 4,076 -0.01(-0.56%)
Apr 02, 2024 2.030 2.180 2.020 2.112 9,559 +0.02(+1.05%)
Apr 01, 2024 2.120 2.190 2.090 2.090 19,126 -0.10(-4.57%)
Mar 28, 2024 2.050 2.190 2.010 2.190 49,615 +0.11(+5.29%)
Mar 27, 2024 1.970 2.100 1.970 2.080 22,949 +0.08(+4.00%)
Mar 26, 2024 1.980 2.090 1.980 2.000 9,055 +0.01(+0.50%)
Mar 25, 2024 1.990 2.080 1.990 1.990 4,236 -0.08(-3.86%)
Mar 22, 2024 1.960 2.070 1.960 2.070 4,678 +0.10(+5.08%)
Mar 21, 2024 2.000 2.130 1.960 1.970 19,177 -0.10(-4.83%)
Mar 20, 2024 2.100 2.150 2.040 2.070 25,677 -0.04(-1.90%)
Mar 19, 2024 2.170 2.200 2.050 2.110 16,673 +0.01(+0.48%)
Mar 18, 2024 2.140 2.170 2.040 2.100 17,827 -0.07(-3.23%)
Mar 15, 2024 1.990 2.240 1.980 2.170 44,256 +0.17(+8.50%)
Mar 14, 2024 2.090 2.090 1.960 2.000 13,222 -0.04(-2.20%)
Mar 13, 2024 2.000 2.095 1.900 2.045 26,615 +0.00(+0.25%)
Mar 12, 2024 1.950 2.390 1.890 2.040 204,986 +0.16(+8.51%)
Mar 11, 2024 1.940 1.940 1.850 1.880 5,728 -0.02(-1.05%)
Mar 08, 2024 1.880 1.970 1.850 1.900 6,023 +0.05(+2.70%)
Mar 07, 2024 1.870 1.970 1.830 1.850 20,458 -0.04(-2.12%)
Mar 06, 2024 1.960 1.980 1.890 1.890 31,286 -0.01(-0.53%)
Mar 05, 2024 1.850 1.920 1.850 1.900 6,184 +0.00(+0.00%)
Mar 04, 2024 1.960 1.960 1.852 1.900 7,390 +0.00(+0.00%)
Mar 01, 2024 1.940 1.980 1.876 1.900 7,714 -0.01(-0.52%)
Feb 29, 2024 1.910 1.960 1.850 1.910 14,361 +0.04(+2.14%)
Feb 28, 2024 1.880 1.900 1.850 1.870 3,817 -0.04(-2.09%)
Feb 27, 2024 1.930 2.000 1.850 1.910 23,486 -0.04(-2.05%)
Feb 26, 2024 1.880 1.980 1.850 1.950 23,264 +0.06(+3.17%)
Feb 23, 2024 1.700 1.890 1.700 1.890 30,114 +0.16(+8.98%)
Feb 22, 2024 1.740 1.785 1.680 1.734 12,290 -0.05(-2.57%)
Feb 21, 2024 1.790 1.830 1.700 1.780 5,901 +0.03(+1.48%)
Feb 20, 2024 1.830 1.830 1.720 1.754 10,961 -0.07(-3.81%)
Feb 16, 2024 1.880 1.880 1.780 1.824 7,671 -0.04(-1.95%)
Feb 15, 2024 1.780 1.889 1.780 1.860 2,776 +0.08(+4.37%)
Feb 14, 2024 1.870 1.870 1.770 1.782 2,653 -0.07(-3.71%)
Feb 13, 2024 1.800 1.884 1.800 1.851 4,329 +0.05(+2.81%)
Feb 12, 2024 1.883 1.883 1.800 1.800 4,326 +0.01(+0.56%)
Feb 09, 2024 1.800 1.806 1.700 1.790 5,964 +0.09(+5.60%)
Feb 08, 2024 1.710 1.740 1.690 1.695 10,393 -0.04(-2.36%)
Feb 07, 2024 1.820 1.820 1.720 1.736 6,707 -0.06(-3.56%)
Feb 06, 2024 1.694 1.860 1.694 1.800 5,566 +0.05(+2.86%)
Feb 05, 2024 1.810 1.810 1.690 1.750 7,777 -0.04(-2.23%)
Feb 02, 2024 1.800 1.800 1.750 1.790 11,376 +0.00(+0.00%)
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.