$3.50 +0.02 (%) AEterna Zentaris Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEZS historical data

Date Open High Low Close Volume
5/27/20163.463.623.463.50118,963
5/26/20163.563.623.453.4863,639
5/25/20163.463.623.423.56108,438
5/24/20163.553.553.323.46116,412
5/23/20163.473.673.433.44126,544
5/20/20163.403.503.303.45139,040
5/19/20163.363.443.303.31162,259
5/18/20163.403.493.353.37103,504
5/17/20163.513.533.373.43138,235
5/16/20163.373.553.373.4372,325
5/13/20163.413.483.243.33150,107
5/12/20163.533.553.353.37194,650
5/11/20163.703.793.543.55148,768
5/10/20163.753.843.543.74346,127
5/9/20163.453.553.313.48149,199
5/6/20163.303.493.213.42236,899
5/5/20163.483.513.243.27278,913
5/4/20163.673.713.463.47243,145
5/3/20164.054.053.723.73178,011
5/2/20164.014.163.903.92214,998
4/29/20164.374.374.054.05255,211
4/28/20164.564.594.144.20949,767
4/27/20164.204.203.964.06203,337
4/26/20164.154.214.054.1692,888
4/25/20164.104.324.014.13135,557
4/22/20164.104.284.084.18152,597
4/21/20164.024.184.004.07130,552
4/20/20164.114.234.034.03170,000
4/19/20164.404.504.054.18263,437
4/18/20164.334.584.304.38382,519
4/15/20163.904.353.904.24706,245
4/14/20163.793.903.693.82189,248
4/13/20163.783.803.543.74273,320
4/12/20163.633.753.623.70132,423
4/11/20163.623.793.603.61224,693
4/8/20163.503.733.503.60189,306
4/7/20163.633.693.473.54124,104
4/6/20163.353.633.353.60220,443
4/5/20163.473.603.363.36194,366
4/4/20163.503.673.453.47221,942
4/1/20163.283.643.263.53373,763
3/31/20163.383.423.243.32186,149
3/30/20163.283.413.153.18308,354
3/29/20163.403.623.263.49340,982
3/28/20163.403.483.273.28183,078
3/24/20163.453.523.363.40109,801
3/23/20163.553.673.423.43150,786
3/22/20163.503.713.443.57174,837
3/21/20163.633.753.513.51109,976
3/18/20163.583.713.553.58113,955
3/17/20163.563.603.413.5998,136
3/16/20163.533.673.483.60133,976
3/15/20163.743.763.533.56196,543
3/14/20163.673.953.663.82217,949
3/11/20163.473.863.463.76271,435
3/10/20163.713.713.403.52196,935
3/9/20163.723.753.603.61166,045
3/8/20163.883.953.703.74244,983
3/7/20163.654.053.543.97386,414
3/4/20163.994.013.633.72540,332
3/3/20163.874.493.803.993,172,947
3/2/20163.093.723.063.61627,452
3/1/20163.053.183.023.08249,609
2/29/20163.053.072.892.96132,361
2/26/20163.123.172.963.02522,872
2/25/20163.203.263.103.1297,938
2/24/20163.133.223.043.15241,406
2/23/20163.143.293.063.10760,345
2/22/20163.113.132.992.99139,551
2/19/20163.023.242.933.02274,049
2/18/20163.263.333.053.11173,766
2/17/20163.003.292.983.18355,105
2/16/20162.963.002.903.00145,006
2/12/20162.892.992.832.89154,600
2/11/20162.962.962.712.85163,514
2/10/20162.972.992.742.81147,122
2/9/20163.003.012.872.94135,688
2/8/20163.173.172.903.00123,703
2/5/20163.083.182.963.09205,562
2/4/20162.943.182.943.06172,551
2/3/20163.093.132.822.97228,414
2/2/20163.203.202.942.98324,612
2/1/20163.243.243.083.13206,607
1/29/20163.093.283.073.25215,401
1/28/20163.273.333.083.14451,691
1/27/20163.623.663.223.31612,413
1/26/20163.743.943.523.661,245,881
1/25/20163.243.703.173.572,997,254
1/22/20163.103.223.013.06376,726
1/21/20163.103.162.913.07529,384
1/20/20163.043.082.803.01837,295
1/19/20163.233.813.033.129,047,243
1/15/20162.822.822.602.67436,196
1/14/20162.852.912.662.83456,263
1/13/20163.073.072.622.77807,541
1/12/20163.133.272.902.95579,973
1/11/20163.293.463.083.13537,656
1/8/20163.313.433.263.29426,085
1/7/20163.453.453.253.29834,920
1/6/20164.194.193.583.641,138,954
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center