Italia markets close in 4 minutes

Aeterna Zentaris Inc. (AEZS)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,9650-0,0250 (-1,26%)
In data: 09:41AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20241,96501,96501,96501,96501,96501.444
25 apr 20241,96001,96001,95001,96001,960011.700
24 apr 20241,96002,01001,96001,97001,97001.500
23 apr 20242,02002,02001,96001,97001,97002.700
22 apr 20241,95001,99001,95001,96001,960024.200
19 apr 20241,97001,97001,95001,95001,95005.000
18 apr 20241,95001,96001,95001,96001,96005.400
17 apr 20241,95001,98001,95001,98001,9800900
16 apr 20241,95001,99001,95001,95001,950029.600
15 apr 20241,97002,01001,96001,96001,96006.000
12 apr 20242,04002,07001,98001,98001,980012.400
11 apr 20242,07002,07002,05002,07002,07001.300
10 apr 20242,07002,09001,97002,05002,050028.000
09 apr 20242,06002,08002,05002,08002,08008.700
08 apr 20241,98002,09001,98002,06002,06009.000
05 apr 20242,26002,26001,95002,02002,020036.000
04 apr 20242,08002,15002,07002,08002,08005.200
03 apr 20242,12002,13002,09002,10002,10004.100
02 apr 20242,03002,18002,02002,11002,11009.600
01 apr 20242,12002,19002,09002,09002,090019.100
28 mar 20242,05002,19002,01002,19002,190049.600
27 mar 20241,97002,10001,97002,08002,080022.900
26 mar 20241,98002,09001,98002,00002,00009.100
25 mar 20241,99002,08001,99001,99001,99004.200
22 mar 20241,96002,07001,96002,07002,07004.700
21 mar 20242,00002,13001,96001,97001,970019.200
20 mar 20242,10002,15002,04002,07002,070025.700
19 mar 20242,17002,20002,05002,11002,110016.700
18 mar 20242,14002,17002,04002,10002,100017.800
15 mar 20241,99002,24001,98002,17002,170044.300
14 mar 20242,09002,09001,96002,00002,000013.200
13 mar 20242,00002,10001,90002,05002,050026.600
12 mar 20241,95002,39001,89002,04002,0400205.000
11 mar 20241,94001,94001,85001,88001,88005.500
08 mar 20241,88001,97001,85001,90001,90006.000
07 mar 20241,87001,97001,83001,85001,850020.500
06 mar 20241,96001,98001,89001,89001,890031.300
05 mar 20241,85001,92001,85001,90001,90006.200
04 mar 20241,96001,96001,85001,90001,90007.400
01 mar 20241,94001,98001,88001,90001,90007.700
29 feb 20241,91001,96001,85001,91001,910014.400
28 feb 20241,88001,90001,85001,87001,87005.400
27 feb 20241,93002,00001,85001,91001,910023.500
26 feb 20241,88001,98001,85001,95001,950023.300
23 feb 20241,70001,89001,70001,89001,890030.000
22 feb 20241,74001,79001,68001,73001,730012.300
21 feb 20241,79001,83001,70001,78001,78005.900
20 feb 20241,83001,83001,72001,75001,750011.000
16 feb 20241,88001,88001,78001,82001,82007.700
15 feb 20241,78001,89001,78001,86001,86002.800
14 feb 20241,87001,87001,77001,78001,78002.700
13 feb 20241,80001,88001,80001,85001,85004.300
12 feb 20241,88001,88001,80001,80001,80004.300
09 feb 20241,80001,81001,70001,79001,79006.000
08 feb 20241,71001,74001,69001,70001,700010.400
07 feb 20241,82001,82001,72001,74001,74006.700
06 feb 20241,69001,86001,69001,80001,80005.600
05 feb 20241,81001,81001,69001,75001,75007.800
02 feb 20241,80001,80001,75001,79001,790011.400
01 feb 20241,76001,83001,76001,79001,790018.000
31 gen 20241,90001,90001,84001,87001,87001.800
30 gen 20241,89001,93001,89001,89001,89003.300
29 gen 20241,88001,94001,83001,89001,890015.000
26 gen 20241,90001,94001,86001,92001,92002.800
25 gen 20241,95001,95001,87001,87001,870029.900
24 gen 20241,95001,95001,90001,90001,90006.100
23 gen 20241,91002,05001,91001,92001,92005.800
22 gen 20241,97001,98001,92001,95001,950010.700
19 gen 20241,95002,01001,93002,00002,000020.900
18 gen 20241,92001,95001,90001,92001,92003.700
17 gen 20241,93001,97001,90001,93001,930010.900
16 gen 20242,00002,05001,90001,96001,960021.200
12 gen 20242,09002,21002,05002,08002,08007.200
11 gen 20242,18002,26002,06002,12002,120020.200
10 gen 20242,26002,33002,09002,20002,200027.900
09 gen 20241,94002,31001,92002,18002,180076.900
08 gen 20241,91001,97001,91001,92001,92002.000
05 gen 20242,00002,00001,90001,90001,900010.500
04 gen 20241,91001,99001,91001,99001,99001.400
03 gen 20241,85001,97001,83001,87001,87005.700
02 gen 20241,82001,99001,82001,88001,88008.400
29 dic 20231,88001,94001,86001,86001,860016.500
28 dic 20231,81001,98001,81001,93001,930035.300
27 dic 20231,88001,88001,78001,80001,800021.500
26 dic 20231,89001,99001,81001,82001,820023.900
22 dic 20231,96002,02001,92001,97001,970010.700
21 dic 20232,00002,02001,96001,96001,96008.300
20 dic 20232,05002,08002,00002,00002,000016.100
19 dic 20232,09002,15002,07002,07002,07005.500
18 dic 20232,19002,19002,05002,13002,130016.300
15 dic 20232,18002,18002,11002,13002,13006.900
14 dic 20232,24002,24002,10002,18002,180065.200
13 dic 20232,09002,20002,03002,17002,170012.200
12 dic 20232,01002,10002,00002,03002,030011.600
11 dic 20232,15002,29002,01002,08002,080012.400
08 dic 20232,29002,42002,17002,20002,200021.400
07 dic 20232,39002,40002,28002,39002,390014.000
06 dic 20232,14002,27002,11002,24002,240015.200
05 dic 20232,05002,15002,05002,11002,110014.700
04 dic 20232,09002,15002,00002,09002,090012.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...