StockSelector.com
  Research, Select, & Monitor Tuesday, January 28, 2020 1:46:06 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
AEterna Zentaris Inc$1.20($.01)(.83%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 10/30/2019 to 1/27/2020 
Date Open High Low Close Volume
1/27/2020 1.190 1.240 1.150 1.200 197,600
1/24/2020 1.350 1.350 1.210 1.210 161,400
1/23/2020 1.380 1.380 1.265 1.330 164,800
1/22/2020 1.380 1.430 1.250 1.380 496,900
1/21/2020 1.110 1.540 1.110 1.440 1,595,300
1/17/2020 1.050 1.100 1.050 1.090 126,200
1/16/2020 1.050 1.120 1.050 1.070 108,000
1/15/2020 1.090 1.090 1.040 1.070 69,600
1/14/2020 1.080 1.080 1.010 1.060 119,300
1/13/2020 1.070 1.110 1.050 1.056 242,600
1/10/2020 1.040 1.040 1.010 1.040 97,800
1/9/2020 1.060 1.100 1.005 1.010 268,100
1/8/2020 0.990 1.150 0.945 1.110 397,700
1/7/2020 0.880 0.985 0.880 0.970 129,000
1/6/2020 0.900 0.936 0.860 0.921 73,200
1/3/2020 0.880 0.910 0.850 0.880 142,900
1/2/2020 0.920 0.936 0.880 0.882 171,300
12/31/2019 0.870 0.955 0.870 0.910 313,900
12/30/2019 0.830 0.960 0.800 0.945 276,000
12/27/2019 0.801 0.840 0.799 0.820 100,400
12/26/2019 0.810 0.825 0.800 0.815 76,200
12/24/2019 0.820 0.850 0.800 0.823 84,100
12/23/2019 0.799 0.849 0.788 0.820 143,400
12/20/2019 0.800 0.810 0.760 0.799 170,600
12/19/2019 0.810 0.840 0.800 0.810 94,900
12/18/2019 0.780 0.825 0.780 0.800 115,300
12/17/2019 0.795 0.810 0.760 0.772 134,900
12/16/2019 0.776 0.820 0.770 0.780 153,200
12/13/2019 0.810 0.830 0.800 0.800 95,400
12/12/2019 0.800 0.838 0.799 0.813 144,300
12/11/2019 0.815 0.840 0.800 0.800 169,000
12/10/2019 0.850 0.850 0.810 0.826 101,000
12/9/2019 0.879 0.889 0.810 0.849 144,600
12/6/2019 0.870 0.889 0.850 0.855 130,800
12/5/2019 0.890 0.890 0.868 0.870 109,900
12/4/2019 0.870 0.891 0.860 0.873 256,900
12/3/2019 0.900 0.900 0.870 0.870 114,100
12/2/2019 0.900 0.900 0.876 0.895 33,400
11/29/2019 0.899 0.924 0.871 0.900 60,700
11/27/2019 0.860 0.903 0.860 0.900 55,900
11/26/2019 0.920 0.923 0.870 0.885 123,300
11/25/2019 0.900 0.930 0.880 0.900 107,700
11/22/2019 0.900 0.900 0.880 0.899 53,100
11/21/2019 0.933 0.950 0.883 0.890 122,000
11/20/2019 0.920 0.960 0.920 0.940 36,400
11/19/2019 0.950 0.950 0.910 0.943 45,400
11/18/2019 1.000 1.000 0.872 0.937 174,200
11/15/2019 1.000 1.020 0.970 0.988 43,400
11/14/2019 1.010 1.030 0.970 1.010 105,800
11/13/2019 1.030 1.050 0.980 1.010 80,500
11/12/2019 1.030 1.050 1.000 1.025 163,800
11/11/2019 1.050 1.080 1.030 1.030 108,200
11/8/2019 1.050 1.100 1.010 1.050 197,600
11/7/2019 1.030 1.050 1.000 1.020 100,500
11/6/2019 1.010 1.070 1.010 1.030 60,100
11/5/2019 0.994 1.100 0.922 1.044 437,600
11/4/2019 0.940 0.972 0.940 0.972 70,700
11/1/2019 1.030 1.030 0.900 0.963 293,300
10/31/2019 1.020 1.040 1.000 1.014 71,100
10/30/2019 1.040 1.040 1.000 1.020 77,900


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.