$2.89 +0.04 (%) AEterna Zentaris Inc - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEZS historical data

Date Open High Low Close Volume
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
1/5/20164.434.434.154.21540,373
1/4/20164.454.454.154.40461,045
12/31/20154.674.754.404.48798,868
12/30/20154.585.034.584.81993,382
12/29/20154.874.894.614.72566,534
12/28/20154.834.954.784.86549,266
12/24/20154.844.984.704.95468,741
12/23/20155.255.324.904.95765,124
12/22/20155.105.555.025.182,373,316
12/21/20154.685.094.555.062,124,673
12/18/20154.554.754.464.58624,754
12/17/20154.675.054.434.652,054,814
12/16/20154.434.654.424.56654,152
12/15/20154.924.934.384.47946,214
12/14/20154.375.254.124.833,140,676
12/11/20154.654.694.404.42911,911
12/10/20154.924.964.574.681,402,375
12/9/20155.185.284.514.794,553,027
12/8/20156.757.976.517.101,713,616
12/7/20157.647.776.376.991,338,929
12/4/20158.408.767.777.94804,402
12/3/20158.768.858.088.36910,312
12/2/20159.8710.208.618.851,543,901
12/1/201511.0411.509.719.953,584,726
11/30/20159.4310.469.259.703,122,695
11/27/201511.1012.4010.1211.066,748,949
11/25/20158.1111.687.8011.4317,262,866
11/24/201512.2415.707.547.6826,120,252
11/23/20154.588.654.508.527,932,665
11/20/20153.734.253.194.23813,428
11/19/20150.040.050.040.0424,990,573
11/18/20150.050.050.040.0419,191,716
11/17/20150.040.050.040.0419,989,733
11/16/20150.050.050.040.0421,405,455
11/13/20150.050.050.050.0513,001,266
11/12/20150.050.050.050.0517,849,738
11/11/20150.060.060.050.0519,803,436
11/10/20150.060.060.050.0620,439,577
11/9/20150.060.070.060.0624,565,576
11/6/20150.060.060.050.0630,011,216
11/5/20150.060.070.060.0622,461,064
11/4/20150.070.070.060.0648,013,243
11/3/20150.050.070.050.0659,797,240
11/2/20150.050.060.040.0541,784,466
10/30/20150.050.050.040.0418,685,872
10/29/20150.050.050.040.0420,037,834
10/28/20150.050.050.050.0528,829,855
10/27/20150.060.060.050.0528,943,978
10/26/20150.060.060.060.069,695,666
10/23/20150.060.060.050.0518,796,253
10/22/20150.060.060.060.0612,161,707
10/21/20150.070.070.060.0619,065,414
10/20/20150.060.070.060.0620,946,930
10/19/20150.060.060.060.0623,984,611
10/16/20150.060.060.060.0654,443,457
10/15/20150.070.070.070.0718,525,567
10/14/20150.070.070.070.0728,934,223
10/13/20150.080.080.070.0734,244,922
10/12/20150.090.090.060.0840,775,533
10/9/20150.090.090.080.0915,058,339
10/8/20150.090.090.090.0915,363,163
10/7/20150.100.100.090.0912,729,919
10/6/20150.090.100.090.0919,612,482
10/5/20150.090.090.090.0914,800,217
10/2/20150.090.100.080.0914,525,696
10/1/20150.090.090.080.0920,744,166
9/30/20150.090.100.090.0921,853,477
9/29/20150.100.110.090.1035,290,719
9/28/20150.100.110.090.1093,217,530
9/25/20150.090.100.090.0923,457,698
9/24/20150.100.100.080.0937,769,293
9/23/20150.090.100.080.0967,671,217
9/22/20150.090.090.080.0836,177,546
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center