$0.53 -0.01 (%) AEterna Zentaris Inc - NASDAQ

Jan. 30, 2015 | 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
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
12/30/20140.620.670.610.64834,312
12/29/20140.570.650.570.62862,766
12/26/20140.590.590.580.59339,836
12/24/20140.610.610.580.59172,377
12/23/20140.600.610.580.61527,326
12/22/20140.620.620.590.61704,326
12/19/20140.610.620.600.61746,499
12/18/20140.620.630.590.61692,511
12/17/20140.580.630.580.61489,033
12/16/20140.610.640.580.62572,604
12/15/20140.630.640.590.61393,772
12/12/20140.590.630.570.60598,054
12/11/20140.600.620.570.57323,353
12/10/20140.640.660.600.60476,280
12/9/20140.650.680.630.63593,713
12/8/20140.650.720.650.671,008,726
12/5/20140.680.690.630.64805,328
12/4/20140.750.750.670.681,183,246
12/3/20140.800.830.710.763,265,642
12/2/20140.700.790.670.784,908,510
12/1/20140.570.650.550.645,015,384
11/28/20140.520.540.510.52396,144
11/26/20140.520.540.520.53649,130
11/25/20140.520.540.520.53611,039
11/24/20140.540.550.530.53398,601
11/21/20140.530.550.520.53670,427
11/20/20140.530.560.520.531,150,361
11/19/20140.550.560.480.542,200,908
11/18/20140.550.570.540.55764,027
11/17/20140.560.600.530.551,537,490
11/14/20140.590.600.560.561,200,045
11/13/20140.640.640.590.601,804,709
11/12/20140.650.650.600.611,275,968
11/11/20140.630.650.590.592,579,332
11/10/20140.560.640.560.623,200,763
11/7/20140.680.690.550.577,392,045
11/6/20140.630.750.570.6522,849,995
11/5/20141.221.351.161.298,208,192
11/4/20141.161.181.071.114,209,465
11/3/20141.191.191.121.152,455,116
10/31/20141.101.131.071.121,554,840
10/30/20141.131.141.061.061,887,696
10/29/20141.171.191.101.111,421,871
10/28/20141.271.271.151.172,307,959
10/27/20141.231.341.141.227,397,523
10/24/20141.181.181.121.171,232,168
10/23/20141.201.211.151.15611,639
10/22/20141.211.221.171.18802,538
10/21/20141.151.191.141.18960,650
10/20/20141.061.141.061.13550,027
10/17/20141.121.161.071.08945,115
10/16/20141.001.100.991.08932,258
10/15/20140.941.060.930.97814,061
10/14/20141.131.160.820.995,850,929
10/13/20141.291.311.161.163,116,697
10/10/20141.341.341.281.281,263,675
10/9/20141.341.361.341.34646,998
10/8/20141.341.351.331.34794,450
10/7/20141.341.351.331.34761,697
10/6/20141.351.351.341.34558,162
10/3/20141.321.351.321.34687,075
10/2/20141.301.331.301.31866,474
10/1/20141.331.331.301.30723,236
9/30/20141.331.351.321.34728,514
9/29/20141.311.341.311.32512,624
9/26/20141.321.361.311.33607,177
9/25/20141.361.361.311.331,058,862
9/24/20141.371.401.361.36416,509
9/23/20141.371.401.361.37731,209
9/22/20141.351.381.341.37822,187
9/19/20141.381.381.341.36898,654
9/18/20141.401.421.351.361,365,994
9/17/20141.451.451.401.41933,676
9/16/20141.401.461.391.432,433,139
9/15/20141.381.411.371.381,435,204
9/12/20141.381.381.361.37622,311
9/11/20141.351.391.331.371,180,120
9/10/20141.351.361.321.35821,305
9/9/20141.361.401.331.341,303,712
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center