$0.09 -0.00 (%) AEterna Zentaris Inc - NASDAQ

Sep. 3, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEZS historical data

Date Open High Low Close Volume
9/3/20150.090.090.090.0919,488,532
9/2/20150.090.090.090.0915,242,336
9/1/20150.090.100.090.098,668,291
8/31/20150.090.090.090.0915,955,656
8/28/20150.090.100.090.0915,566,688
8/27/20150.080.090.080.0910,103,823
8/26/20150.090.090.080.087,017,789
8/25/20150.090.100.080.0912,664,290
8/24/20150.100.100.080.0914,023,346
8/21/20150.110.110.100.107,895,523
8/20/20150.110.120.110.119,634,961
8/19/20150.130.130.100.1115,115,566
8/18/20150.110.130.110.1217,968,488
8/17/20150.150.150.110.1213,970,760
8/14/20150.150.160.100.1524,469,705
8/13/20150.170.200.160.1822,569,050
8/12/20150.170.180.160.177,714,170
8/11/20150.190.190.160.1728,687,985
8/10/20150.160.170.160.164,953,551
8/7/20150.170.180.160.175,701,295
8/6/20150.170.180.170.173,258,602
8/5/20150.180.180.170.183,271,641
8/4/20150.180.180.160.184,192,205
8/3/20150.190.190.180.182,491,329
7/31/20150.180.190.180.182,843,822
7/30/20150.190.190.180.193,774,854
7/29/20150.200.210.180.196,617,879
7/28/20150.190.200.190.203,987,517
7/27/20150.210.210.190.195,479,977
7/24/20150.200.210.200.211,997,351
7/23/20150.220.220.190.204,039,948
7/22/20150.220.220.200.212,207,837
7/21/20150.210.210.200.212,964,924
7/20/20150.220.220.190.207,795,370
7/17/20150.230.230.210.222,882,445
7/16/20150.230.230.210.224,614,182
7/15/20150.240.240.220.233,299,241
7/14/20150.250.250.230.243,680,470
7/13/20150.250.250.240.242,864,408
7/10/20150.230.250.230.245,043,270
7/9/20150.240.240.230.233,816,298
7/8/20150.250.250.230.244,178,943
7/7/20150.260.260.240.252,822,001
7/6/20150.270.270.250.265,267,901
7/2/20150.270.270.250.274,428,702
7/1/20150.280.280.270.283,841,131
6/30/20150.290.290.270.283,268,727
6/29/20150.280.280.260.274,172,696
6/26/20150.290.290.270.282,812,991
6/25/20150.280.290.270.2910,217,681
6/24/20150.280.280.260.273,378,322
6/23/20150.280.280.260.283,466,681
6/22/20150.280.280.270.283,213,482
6/19/20150.290.290.270.286,032,998
6/18/20150.300.300.290.296,320,629
6/17/20150.300.300.280.285,045,963
6/16/20150.280.310.280.299,572,436
6/15/20150.290.290.280.293,554,128
6/12/20150.300.300.280.285,384,163
6/11/20150.300.300.280.293,843,301
6/10/20150.280.290.280.291,900,507
6/9/20150.300.300.280.293,952,141
6/8/20150.290.300.280.302,137,568
6/5/20150.290.290.280.284,167,186
6/4/20150.300.300.280.293,065,423
6/3/20150.310.310.280.293,546,219
6/2/20150.280.310.280.303,782,355
6/1/20150.300.310.280.295,957,923
5/29/20150.300.310.290.294,846,968
5/28/20150.280.300.270.293,082,231
5/27/20150.290.300.260.286,429,842
5/26/20150.330.330.300.304,771,191
5/22/20150.320.330.290.304,351,243
5/21/20150.300.330.290.325,643,971
5/20/20150.320.320.270.309,581,920
5/19/20150.430.430.310.3411,511,123
5/18/20150.430.430.410.422,190,618
5/15/20150.430.460.420.432,045,452
5/14/20150.440.460.430.441,248,174
5/13/20150.440.450.430.442,148,020
5/12/20150.470.470.400.437,206,835
5/11/20150.500.510.460.475,411,345
5/8/20150.530.530.490.515,773,474
5/7/20150.570.580.510.533,615,874
5/6/20150.550.560.520.542,151,849
5/5/20150.560.570.530.531,874,507
5/4/20150.570.570.550.551,261,212
5/1/20150.560.580.550.55960,521
4/30/20150.590.600.560.561,038,534
4/29/20150.590.610.570.571,038,879
4/28/20150.660.660.590.593,635,250
4/27/20150.560.610.560.581,566,739
4/24/20150.570.580.550.571,189,215
4/23/20150.600.610.580.581,609,606
4/22/20150.630.640.600.602,443,288
4/21/20150.630.650.600.631,793,975
4/20/20150.660.670.610.632,695,833
4/17/20150.600.650.590.642,045,352
4/16/20150.650.680.600.615,364,276
4/15/20150.630.650.610.644,704,823
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!