$0.30 -0.01 (%) AEterna Zentaris Inc - NASDAQ

May. 26, 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
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
4/14/20150.590.610.560.585,971,883
4/13/20150.550.570.540.542,728,390
4/10/20150.530.540.520.52734,571
4/9/20150.520.530.510.52865,506
4/8/20150.520.540.520.53912,631
4/7/20150.540.550.520.551,655,232
4/6/20150.550.560.540.54903,415
4/2/20150.550.550.530.551,408,208
4/1/20150.550.560.530.54838,745
3/31/20150.550.550.520.54849,731
3/30/20150.540.550.520.531,441,593
3/27/20150.550.570.490.533,202,374
3/26/20150.550.570.540.552,087,130
3/25/20150.590.590.560.572,348,438
3/24/20150.610.610.560.582,706,690
3/23/20150.610.630.590.602,814,987
3/20/20150.570.620.560.603,953,115
3/19/20150.550.570.550.571,452,777
3/18/20150.580.580.530.553,066,572
3/17/20150.570.580.520.534,149,845
3/16/20150.520.550.500.544,492,696
3/13/20150.520.520.500.512,128,102
3/12/20150.530.530.510.531,867,725
3/11/20150.520.550.500.534,472,838
3/10/20150.520.520.510.511,392,860
3/9/20150.550.550.500.524,136,042
3/6/20150.550.570.490.5416,747,159
3/5/20150.860.890.740.793,358,862
3/4/20150.750.850.720.845,712,926
3/3/20150.650.800.650.735,976,565
3/2/20150.640.670.630.64729,983
2/27/20150.610.670.610.651,147,527
2/26/20150.620.640.610.62424,857
2/25/20150.640.650.620.63586,479
2/24/20150.600.640.590.63557,715
2/23/20150.600.600.580.59422,893
2/20/20150.640.640.590.60672,217
2/19/20150.730.730.630.641,714,059
2/18/20150.550.680.550.671,835,114
2/17/20150.530.590.530.55839,084
2/13/20150.530.570.530.53428,871
2/12/20150.540.540.520.53275,504
2/11/20150.540.550.530.54325,853
2/10/20150.530.560.530.53375,192
2/9/20150.520.560.520.52392,613
2/6/20150.540.550.520.52200,313
2/5/20150.510.550.510.54282,934
2/4/20150.510.520.510.51174,336
2/3/20150.520.530.510.53232,953
2/2/20150.520.540.520.52200,769
1/30/20150.520.540.510.53267,463
1/29/20150.530.550.510.54315,900
1/28/20150.530.540.520.53166,890
1/27/20150.550.550.510.52463,958
1/26/20150.520.550.500.54591,527
1/23/20150.520.550.510.52411,476
1/22/20150.570.570.530.53571,691
1/21/20150.560.570.550.55286,862
1/20/20150.550.580.550.56266,768
1/16/20150.560.580.550.58292,585
1/15/20150.590.590.560.56423,352
1/14/20150.580.610.580.59264,887
1/13/20150.590.620.580.59285,299
1/12/20150.640.640.590.59543,977
1/9/20150.600.620.580.61501,599
1/8/20150.600.600.570.59458,968
1/7/20150.590.600.570.60225,354
1/6/20150.600.620.560.58479,958
1/5/20150.610.610.590.60280,303
1/2/20150.640.640.570.60561,468
12/31/20140.620.640.590.60744,029
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center