AETERNA ZENTARIS (NQ: AEZS)
0.5200 USD  -0.0120 (-2.26%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 0.5200 0.5454 0.5110 0.5200 411,476 -0.01(-2.26%)
Jan 22, 2015 0.5700 0.5700 0.5300 0.5320 571,691 -0.02(-3.62%)
Jan 21, 2015 0.5600 0.5713 0.5511 0.5520 286,862 -0.01(-1.43%)
Jan 20, 2015 0.5510 0.5784 0.5510 0.5600 266,768 -0.02(-3.21%)
Jan 16, 2015 0.5640 0.5800 0.5510 0.5786 292,585 +0.02(+3.88%)
Jan 15, 2015 0.5900 0.5901 0.5560 0.5570 423,352 -0.04(-6.23%)
Jan 14, 2015 0.5800 0.6050 0.5800 0.5940 264,887 +0.01(+1.54%)
Jan 13, 2015 0.5850 285,299 -0.01(-0.85%)
Jan 12, 2015 0.6395 0.6434 0.5900 0.5900 543,977 -0.02(-3.28%)
Jan 09, 2015 0.5970 0.6180 0.5800 0.6100 501,599 +0.02(+3.41%)
Jan 08, 2015 0.6000 0.6000 0.5720 0.5899 458,968 -0.01(-1.68%)
Jan 07, 2015 0.5921 0.6023 0.5700 0.6000 225,354 +0.02(+3.08%)
Jan 06, 2015 0.6010 0.6150 0.5600 0.5821 479,958 -0.02(-2.66%)
Jan 05, 2015 0.6137 0.6137 0.5925 0.5980 280,303 -0.00(-0.35%)
Jan 02, 2015 0.6440 0.6440 0.5720 0.6001 561,468 +0.00(+0.02%)
Dec 31, 2014 0.6000 0.6000 0.6000 0 -0.04(-6.25%)
Dec 30, 2014 0.6200 0.6700 0.6050 0.6400 834,312 +0.02(+3.23%)
Dec 29, 2014 0.5700 0.6493 0.5651 0.6200 862,766 +0.03(+5.17%)
Dec 26, 2014 0.5900 0.5900 0.5800 0.5895 339,836 +0.00(+0.43%)
Dec 24, 2014 0.5870 0.5870 0.5870 0 -0.02(-3.77%)
Dec 23, 2014 0.6040 0.6100 0.5821 0.6100 527,326 +0.00(+0.00%)
Dec 22, 2014 0.6220 0.6220 0.5915 0.6100 704,326 -0.00(-0.26%)
Dec 19, 2014 0.6067 0.6220 0.5947 0.6116 746,499 +0.00(+0.41%)
Dec 18, 2014 0.6195 0.6300 0.5900 0.6091 692,511 -0.00(-0.16%)
Dec 17, 2014 0.5800 0.6300 0.5800 0.6101 489,033 -0.01(-1.61%)
Dec 16, 2014 0.6400 0.5810 0.6201 572,604 +0.01(+1.66%)
Dec 15, 2014 0.6250 0.6352 0.5902 0.6100 393,772 +0.01(+1.80%)
Dec 12, 2014 0.5900 0.6300 0.5701 0.5992 598,054 +0.03(+5.12%)
Dec 11, 2014 0.5990 0.6165 0.5700 0.5700 323,353 -0.03(-4.84%)
Dec 10, 2014 0.6416 0.6588 0.5990 0.5990 476,280 -0.03(-4.92%)
Dec 09, 2014 0.6500 0.6820 0.6300 0.6300 593,713 -0.04(-5.97%)
Dec 08, 2014 0.6495 0.7200 0.6495 0.6700 1,008,726 +0.03(+4.69%)
Dec 05, 2014 0.6750 0.6850 0.6300 0.6400 805,328 -0.04(-5.19%)
Dec 04, 2014 0.7500 0.7500 0.6700 0.6750 1,183,246 -0.08(-11.18%)
Dec 03, 2014 0.8000 0.8300 0.7135 0.7600 3,265,642 -0.02(-2.59%)
Dec 02, 2014 0.6950 0.7900 0.6740 0.7802 4,903,510 +0.14(+21.91%)
Dec 01, 2014 0.5670 0.6500 0.5500 0.6400 5,007,884 +0.12(+23.08%)
Nov 28, 2014 0.5200 0.5359 0.5100 0.5200 396,144 -0.01(-1.89%)
Nov 26, 2014 0.5300 0.5300 0.5300 0 +0.00(+0.38%)
Nov 25, 2014 0.5200 0.5395 0.5200 0.5280 611,039 +0.00(+0.48%)
Nov 24, 2014 0.5400 0.5496 0.5250 0.5255 398,601 -0.01(-1.41%)
Nov 21, 2014 0.5300 0.5496 0.5200 0.5330 670,427 +0.00(+0.57%)
Nov 20, 2014 0.5300 0.5580 0.5200 0.5300 1,150,361 -0.01(-1.19%)
Nov 19, 2014 0.5510 0.5559 0.4800 0.5364 2,200,908 -0.02(-3.11%)
Nov 18, 2014 0.5527 0.5699 0.5441 0.5536 764,027 +0.00(+0.65%)
Nov 17, 2014 0.5625 0.6000 0.5335 0.5500 1,537,490 -0.01(-1.79%)
Nov 14, 2014 0.5900 0.6000 0.5550 0.5600 1,200,045 -0.03(-5.83%)
Nov 13, 2014 0.6400 0.6440 0.5861 0.5947 1,802,209 -0.01(-1.70%)
Nov 12, 2014 0.6450 0.6450 0.5996 0.6050 1,275,968 +0.02(+3.42%)
Nov 11, 2014 0.6300 0.6500 0.5850 0.5850 2,577,832 -0.04(-6.08%)
Nov 10, 2014 0.5600 0.6387 0.5570 0.6229 3,200,363 +0.06(+9.86%)
Nov 07, 2014 0.6800 0.6900 0.5460 0.5670 7,392,045 -0.08(-12.77%)
Nov 06, 2014 0.6295 0.7500 0.5720 0.6500 22,822,795 -0.64(-49.61%)
Nov 05, 2014 1.220 1.350 1.160 1.290 8,208,192 +0.18(+16.22%)
Nov 04, 2014 1.160 1.180 1.070 1.110 4,199,405 -0.04(-3.48%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here