AEterna Zentaris Inc $1.17

down 0.00


24/4/2014 08:10 PM  |  NASDAQ : AEZS  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEZS historical data

Date Open High Low Close Volume
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
4/15/20141.111.121.021.071,281,740
4/14/20141.131.161.111.11427,583
4/11/20141.151.171.131.131,017,180
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
4/3/20141.241.251.191.20461,507
4/2/20141.231.251.211.23450,916
4/1/20141.181.211.181.21315,177
3/31/20141.191.191.151.171,000,990
3/28/20141.191.221.161.20710,016
3/27/20141.221.221.161.181,078,540
3/26/20141.221.231.201.20783,526
3/25/20141.241.261.201.221,091,880
3/24/20141.261.281.211.231,515,260
3/21/20141.281.291.251.261,060,620
3/20/20141.291.331.261.262,162,140
3/19/20141.261.301.261.27956,202
3/18/20141.291.331.271.281,069,400
3/17/20141.291.331.251.261,506,130
3/14/20141.291.301.251.271,539,010
3/13/20141.391.391.311.331,392,550
3/12/20141.431.441.321.382,243,030
3/11/20141.271.521.261.495,141,190
3/10/20141.281.291.251.28699,332
3/7/20141.261.291.241.281,077,040
3/6/20141.281.281.251.26469,988
3/5/20141.271.281.241.28933,082
3/4/20141.241.271.231.24535,344
3/3/20141.251.281.231.231,398,120
2/28/20141.271.291.251.25839,943
2/27/20141.271.291.261.26538,179
2/26/20141.281.301.261.26638,425
2/25/20141.291.301.271.27705,658
2/24/20141.331.341.271.301,223,420
2/21/20141.281.341.271.311,410,660
2/20/20141.261.281.251.281,039,030
2/19/20141.271.281.251.26657,400
2/18/20141.281.291.261.26759,607
2/14/20141.281.281.251.28633,923
2/13/20141.261.291.251.28701,855
2/12/20141.301.321.251.26974,989
2/11/20141.321.331.281.29974,824
2/10/20141.281.331.271.321,463,120
2/7/20141.301.301.251.291,351,630
2/6/20141.261.311.231.301,366,420
2/5/20141.251.281.211.261,260,080
2/4/20141.281.281.241.25727,719
2/3/20141.271.281.231.231,236,280
1/31/20141.311.311.261.27830,582
1/30/20141.291.311.281.311,191,720
1/29/20141.251.281.251.27612,624
1/28/20141.231.281.231.271,047,140
1/27/20141.301.311.211.222,696,730
1/24/20141.361.371.271.293,364,580
1/23/20141.381.391.341.361,662,460
1/22/20141.381.391.351.381,544,240
1/21/20141.351.371.331.371,872,110
1/17/20141.281.371.251.323,288,400
1/16/20141.301.311.271.281,556,390
1/15/20141.261.291.251.291,941,370
1/14/20141.261.291.211.272,571,620
1/13/20141.291.301.231.243,787,560
1/10/20141.221.301.191.255,610,160
1/9/20141.161.191.121.1917,286,500
1/8/20141.491.501.421.461,994,930
1/7/20141.511.551.451.471,590,570
1/6/20141.491.621.471.494,212,870
1/3/20141.491.501.411.461,904,040
1/2/20141.401.451.391.441,561,460
12/31/20131.371.431.351.381,248,620
12/30/20131.481.481.361.401,327,260
12/27/20131.501.501.411.421,626,320
12/26/20131.401.551.371.445,545,320
12/24/20131.301.361.251.332,225,100
12/23/20131.211.271.181.252,159,080
12/20/20131.221.231.191.201,225,590
12/19/20131.171.211.151.201,181,730
12/18/20131.221.221.171.17879,614
12/17/20131.251.261.171.211,320,180
12/16/20131.271.301.221.241,848,200
12/13/20131.251.301.221.273,935,540
12/12/20131.101.231.081.214,407,750
12/11/20131.101.111.081.10742,522
12/10/20131.101.121.071.091,153,800
12/9/20131.121.121.061.081,658,380
12/6/20131.121.131.101.101,176,370
12/5/20131.141.141.111.111,043,440
12/4/20131.131.141.101.131,773,970
12/3/20131.151.151.101.111,561,140
12/2/20131.121.171.101.112,481,840
11/29/20131.161.161.121.15992,170
Trading Center