$0.52 -0.01 (%) AEterna Zentaris Inc - NASDAQ

Nov. 28, 2014 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEZS historical data

Date Open High Low Close Volume
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
9/8/20141.421.421.351.381,250,206
9/5/20141.421.421.401.411,009,567
9/4/20141.431.451.421.42935,684
9/3/20141.451.451.411.421,177,386
9/2/20141.541.541.371.453,319,651
8/29/20141.451.521.431.505,569,747
8/28/20141.331.421.331.403,492,865
8/27/20141.321.341.311.33928,795
8/26/20141.291.331.291.31916,318
8/25/20141.301.321.291.29435,897
8/22/20141.301.301.271.29409,304
8/21/20141.321.331.271.28683,488
8/20/20141.341.361.321.321,227,356
8/19/20141.291.361.271.331,347,045
8/18/20141.281.291.241.28731,361
8/15/20141.261.281.251.26933,065
8/14/20141.191.261.191.251,138,356
8/13/20141.201.201.181.19349,618
8/12/20141.181.201.171.19960,425
8/11/20141.171.181.161.18209,798
8/8/20141.151.181.151.17234,709
8/7/20141.171.181.151.16461,979
8/6/20141.181.191.171.18207,128
8/5/20141.131.191.131.18492,691
8/4/20141.141.161.121.14541,530
8/1/20141.191.191.131.14871,553
7/31/20141.191.191.161.18210,567
7/30/20141.171.191.171.18242,709
7/29/20141.151.191.151.18280,734
7/28/20141.181.181.151.16760,852
7/25/20141.191.191.171.19243,365
7/24/20141.201.201.171.19378,094
7/23/20141.191.201.161.201,143,715
7/22/20141.231.231.201.20810,927
7/21/20141.201.221.191.221,039,824
7/18/20141.181.201.161.19582,498
7/17/20141.231.261.181.181,768,296
7/16/20141.231.231.171.17906,265
7/15/20141.241.271.221.23950,096
7/14/20141.261.281.241.25959,479
7/11/20141.231.261.231.25630,728
7/10/20141.231.241.201.23729,091
7/9/20141.251.261.231.25940,879
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center