$3.50 +0.05 (%) AEterna Zentaris Inc - NASDAQ

Dec. 7, 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
12/7/20163.403.553.403.5072,548
12/6/20163.403.453.403.45112,949
12/5/20163.453.503.403.4588,303
12/2/20163.403.553.353.45228,209
12/1/20163.453.453.303.40151,590
11/30/20163.453.503.403.4075,030
11/29/20163.403.503.353.45128,363
11/28/20163.453.453.353.40100,837
11/25/20163.453.453.353.4082,745
11/23/20163.453.503.373.45106,735
11/22/20163.403.503.353.4596,541
11/21/20163.503.503.353.40155,235
11/18/20163.403.553.253.50267,997
11/17/20163.503.543.403.45117,126
11/16/20163.503.603.453.50121,878
11/15/20163.453.553.403.45123,089
11/14/20163.553.593.453.45104,098
11/11/20163.503.603.453.5094,472
11/10/20163.553.633.403.55408,548
11/9/20163.403.553.353.451,075,002
11/8/20163.453.453.253.25695,974
11/7/20163.503.553.453.50176,931
11/4/20163.453.503.303.45203,503
11/3/20163.753.753.453.50174,352
11/2/20164.004.003.603.70176,206
11/1/20163.854.053.854.00205,319
10/31/20163.803.943.803.85136,132
10/28/20163.753.833.713.82219,764
10/27/20163.883.993.723.79771,589
10/26/20164.454.494.134.18355,799
10/25/20164.784.864.254.55507,743
10/24/20165.005.084.714.86531,571
10/21/20164.915.204.764.941,064,474
10/20/20164.725.594.714.892,829,260
10/19/20164.224.744.204.65802,960
10/18/20164.064.544.064.23693,248
10/17/20163.724.073.724.06359,585
10/14/20164.194.243.713.741,176,474
10/13/20163.894.903.814.054,880,585
10/12/20163.514.003.513.801,339,553
10/11/20163.333.533.323.47178,478
10/10/20163.403.403.303.3477,552
10/7/20163.403.423.323.3974,392
10/6/20163.433.443.353.4094,422
10/5/20163.423.453.393.40130,042
10/4/20163.403.453.403.45116,275
10/3/20163.463.473.403.4485,576
9/30/20163.423.453.403.4445,039
9/29/20163.463.493.363.4286,192
9/28/20163.433.493.403.45139,173
9/27/20163.453.453.363.4075,498
9/26/20163.483.503.423.42113,769
9/23/20163.473.513.453.4658,844
9/22/20163.503.513.483.49137,629
9/21/20163.433.493.413.47119,469
9/20/20163.353.453.353.39124,708
9/19/20163.363.413.303.3672,858
9/16/20163.343.383.333.3559,399
9/15/20163.443.493.233.3896,701
9/14/20163.443.513.383.41112,885
9/13/20163.583.583.423.43101,399
9/12/20163.613.703.503.60123,909
9/9/20163.743.743.573.60144,047
9/8/20163.743.743.633.7357,902
9/7/20163.673.743.623.7384,502
9/6/20163.553.713.513.66102,932
9/2/20163.653.663.513.5371,335
9/1/20163.663.733.523.5675,632
8/31/20163.633.673.583.6156,405
8/30/20163.633.713.613.6330,250
8/29/20163.743.743.633.6384,055
8/26/20163.663.743.633.7268,110
8/25/20163.653.743.613.6287,464
8/24/20163.693.783.603.6287,516
8/23/20163.673.723.613.6764,525
8/22/20163.683.813.653.6777,872
8/19/20163.753.753.563.6844,277
8/18/20163.623.753.623.6858,526
8/17/20163.603.713.583.65114,603
8/16/20163.593.663.563.6579,347
8/15/20163.623.653.553.6173,351
8/12/20163.553.643.533.61114,321
8/11/20163.483.553.413.5499,169
8/10/20163.503.613.403.45162,789
8/9/20163.543.643.543.61164,858
8/8/20163.473.573.423.5176,054
8/5/20163.473.503.403.4684,570
8/4/20163.493.543.433.4792,267
8/3/20163.363.533.353.4386,832
8/2/20163.503.503.363.4041,316
8/1/20163.483.593.423.44114,948
7/29/20163.403.403.313.3736,563
7/28/20163.343.403.323.3580,191
7/27/20163.333.423.283.30147,347
7/26/20163.353.413.303.3468,705
7/25/20163.383.443.283.3395,112
7/22/20163.553.553.393.44153,168
7/21/20163.423.523.423.51100,417
7/20/20163.363.503.363.4395,987
7/19/20163.503.563.363.38168,678
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center