$3.44 -0.07 (%) AEterna Zentaris Inc - NASDAQ

Jul. 22, 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
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
7/18/20163.553.583.493.52109,953
7/15/20163.573.613.513.57116,294
7/14/20163.563.613.503.58116,167
7/13/20163.603.623.463.51189,713
7/12/20163.433.663.363.62313,572
7/11/20163.363.383.303.38107,781
7/8/20163.333.363.253.30155,450
7/7/20163.353.423.253.33156,949
7/6/20163.383.493.303.35259,818
7/5/20163.603.603.303.39388,752
7/1/20163.554.053.553.613,583,054
6/30/20163.243.273.173.2651,396
6/29/20163.273.303.103.27123,173
6/28/20163.123.223.003.20121,289
6/27/20163.293.292.963.01281,595
6/24/20163.293.403.213.22232,829
6/23/20163.483.563.453.4842,154
6/22/20163.573.623.433.45172,476
6/21/20163.583.583.473.5555,182
6/20/20163.603.623.533.5970,559
6/17/20163.433.583.433.5774,933
6/16/20163.513.613.423.4591,013
6/15/20163.463.663.453.52262,959
6/14/20163.473.503.413.4483,281
6/13/20163.513.583.483.5086,285
6/10/20163.533.653.503.5360,167
6/9/20163.543.653.483.6387,686
6/8/20163.663.683.523.52116,968
6/7/20163.803.843.603.65175,560
6/6/20163.343.733.343.61357,763
6/3/20163.433.483.343.3786,020
6/2/20163.403.503.383.4289,111
6/1/20163.393.493.353.3968,249
5/31/20163.473.593.393.41109,289
5/27/20163.463.623.463.50118,963
5/26/20163.563.623.453.4863,639
5/25/20163.463.623.423.56108,438
5/24/20163.553.553.323.46116,412
5/23/20163.473.673.433.44126,544
5/20/20163.403.503.303.45139,040
5/19/20163.363.443.303.31162,259
5/18/20163.403.493.353.37103,504
5/17/20163.513.533.373.43138,235
5/16/20163.373.553.373.4372,325
5/13/20163.413.483.243.33150,107
5/12/20163.533.553.353.37194,650
5/11/20163.703.793.543.55148,768
5/10/20163.753.843.543.74346,127
5/9/20163.453.553.313.48149,199
5/6/20163.303.493.213.42236,899
5/5/20163.483.513.243.27278,913
5/4/20163.673.713.463.47243,145
5/3/20164.054.053.723.73178,011
5/2/20164.014.163.903.92214,998
4/29/20164.374.374.054.05255,211
4/28/20164.564.594.144.20949,767
4/27/20164.204.203.964.06203,337
4/26/20164.154.214.054.1692,888
4/25/20164.104.324.014.13135,557
4/22/20164.104.284.084.18152,597
4/21/20164.024.184.004.07130,552
4/20/20164.114.234.034.03170,000
4/19/20164.404.504.054.18263,437
4/18/20164.334.584.304.38382,519
4/15/20163.904.353.904.24706,245
4/14/20163.793.903.693.82189,248
4/13/20163.783.803.543.74273,320
4/12/20163.633.753.623.70132,423
4/11/20163.623.793.603.61224,693
4/8/20163.503.733.503.60189,306
4/7/20163.633.693.473.54124,104
4/6/20163.353.633.353.60220,443
4/5/20163.473.603.363.36194,366
4/4/20163.503.673.453.47221,942
4/1/20163.283.643.263.53373,763
3/31/20163.383.423.243.32186,149
3/30/20163.283.413.153.18308,354
3/29/20163.403.623.263.49340,982
3/28/20163.403.483.273.28183,078
3/24/20163.453.523.363.40109,801
3/23/20163.553.673.423.43150,786
3/22/20163.503.713.443.57174,837
3/21/20163.633.753.513.51109,976
3/18/20163.583.713.553.58113,955
3/17/20163.563.603.413.5998,136
3/16/20163.533.673.483.60133,976
3/15/20163.743.763.533.56196,543
3/14/20163.673.953.663.82217,949
3/11/20163.473.863.463.76271,435
3/10/20163.713.713.403.52196,935
3/9/20163.723.753.603.61166,045
3/8/20163.883.953.703.74244,983
3/7/20163.654.053.543.97386,414
3/4/20163.994.013.633.72540,332
3/3/20163.874.493.803.993,172,947
3/2/20163.093.723.063.61627,452
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center