AEterna Zentaris Inc $1.33

up +0.02


27/8/2014 11:00 AM  |  NASDAQ : AEZS  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEZS historical data

Date Open High Low Close Volume
8/26/20141.291.331.291.31916,318
8/25/20141.301.321.291.29435,897
8/22/20141.301.301.271.29409,304
8/21/20141.321.331.271.28683,488
8/20/20141.341.361.321.321,227,356
8/19/20141.291.361.271.331,347,045
8/18/20141.281.291.241.28731,361
8/15/20141.261.281.251.26933,065
8/14/20141.191.261.191.251,138,356
8/13/20141.201.201.181.19349,618
8/12/20141.181.201.171.19960,425
8/11/20141.171.181.161.18209,798
8/8/20141.151.181.151.17234,709
8/7/20141.171.181.151.16461,979
8/6/20141.181.191.171.18207,128
8/5/20141.131.191.131.18492,691
8/4/20141.141.161.121.14541,530
8/1/20141.191.191.131.14871,553
7/31/20141.191.191.161.18210,567
7/30/20141.171.191.171.18242,709
7/29/20141.151.191.151.18280,734
7/28/20141.181.181.151.16760,852
7/25/20141.191.191.171.19243,365
7/24/20141.201.201.171.19378,094
7/23/20141.191.201.161.201,143,715
7/22/20141.231.231.201.20810,927
7/21/20141.201.221.191.221,039,824
7/18/20141.181.201.161.19582,498
7/17/20141.231.261.181.181,768,296
7/16/20141.231.231.171.17906,265
7/15/20141.241.271.221.23950,096
7/14/20141.261.281.241.25959,479
7/11/20141.231.261.231.25630,728
7/10/20141.231.241.201.23729,091
7/9/20141.251.261.231.25940,879
7/8/20141.261.271.231.251,252,943
7/7/20141.281.301.231.271,781,944
7/3/20141.321.351.281.311,679,372
7/2/20141.261.301.241.294,507,141
7/1/20141.191.211.151.211,950,993
6/30/20141.111.181.111.161,153,366
6/27/20141.121.131.101.11168,024
6/26/20141.131.141.091.11556,554
6/25/20141.121.141.121.13147,713
6/24/20141.121.151.111.13405,317
6/23/20141.121.141.091.12394,358
6/20/20141.101.111.091.11316,197
6/19/20141.091.101.071.09351,998
6/18/20141.091.101.081.09201,844
6/17/20141.081.101.081.09218,313
6/16/20141.071.101.071.09248,134
6/13/20141.071.091.071.09354,479
6/12/20141.101.131.061.09930,801
6/11/20141.121.161.111.12509,937
6/10/20141.081.121.081.11502,864
6/9/20141.071.111.071.07445,908
6/6/20141.071.091.061.07305,155
6/5/20141.071.101.071.08211,418
6/4/20141.081.081.041.07414,076
6/3/20141.071.071.041.06303,420
6/2/20141.091.111.071.07270,749
5/30/20141.101.141.091.09643,068
5/29/20141.071.131.071.11878,367
5/28/20141.081.101.071.07574,286
5/27/20141.081.101.061.08350,372
5/23/20141.081.101.071.07266,910
5/22/20141.031.101.031.06710,889
5/21/20141.061.081.031.05288,111
5/20/20141.091.101.071.08161,926
5/19/20141.081.111.081.09242,090
5/16/20141.081.101.071.08194,802
5/15/20141.131.131.081.10216,263
5/14/20141.061.131.061.11352,792
5/13/20141.081.121.051.09436,773
5/12/20141.071.101.021.07653,212
5/9/20141.081.081.021.05552,401
5/8/20141.101.101.051.07444,823
5/7/20141.101.121.051.09425,629
5/6/20141.121.151.091.12210,696
5/5/20141.121.151.111.13459,731
5/2/20141.141.161.121.13318,876
5/1/20141.121.161.121.14204,862
4/30/20141.141.151.111.14321,088
4/29/20141.131.151.111.14389,379
4/28/20141.151.161.101.13266,344
4/25/20141.191.191.131.15297,978
4/24/20141.161.181.161.17213,397
4/23/20141.191.201.151.15360,009
4/22/20141.181.201.161.17452,089
4/21/20141.151.181.141.17437,892
4/17/20141.131.161.121.15302,936
4/16/20141.071.131.071.12418,709
4/15/20141.111.121.021.071,281,736
4/14/20141.131.161.111.11427,583
4/11/20141.151.171.131.131,017,184
4/10/20141.201.231.161.17309,182
4/9/20141.211.231.201.22371,841
4/8/20141.181.201.161.20272,722
4/7/20141.191.201.151.18442,583
4/4/20141.181.191.161.18613,685
Trading Center