AETERNA ZENTARIS (NQ: AEZS)
1.290 USD  +0.010 (+0.78%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2014 1.300 1.300 1.270 1.290 409,304 +0.01(+0.78%)
Aug 21, 2014 1.320 1.330 1.270 1.280 683,488 -0.04(-3.03%)
Aug 20, 2014 1.340 1.359 1.320 1.320 1,227,356 -0.01(-0.75%)
Aug 19, 2014 1.290 1.360 1.270 1.330 1,347,045 +0.05(+3.91%)
Aug 18, 2014 1.280 1.290 1.240 1.280 731,361 +0.02(+1.59%)
Aug 15, 2014 1.260 1.280 1.250 1.260 933,065 +0.01(+0.80%)
Aug 14, 2014 1.190 1.260 1.190 1.250 1,138,356 +0.06(+5.04%)
Aug 13, 2014 1.200 1.200 1.180 1.190 349,618 +0.00(+0.00%)
Aug 12, 2014 1.180 1.200 1.170 1.190 960,425 +0.01(+0.85%)
Aug 11, 2014 1.170 1.180 1.160 1.180 209,546 +0.01(+1.29%)
Aug 08, 2014 1.150 1.180 1.150 1.165 234,709 +0.01(+0.43%)
Aug 07, 2014 1.170 1.180 1.150 1.160 461,979 -0.02(-1.69%)
Aug 06, 2014 1.180 1.190 1.170 1.180 207,128 +0.00(+0.00%)
Aug 05, 2014 1.130 1.190 1.130 1.180 484,216 +0.04(+3.51%)
Aug 04, 2014 1.140 1.160 1.120 1.140 541,530 +0.00(+0.00%)
Aug 01, 2014 1.190 1.190 1.130 1.140 871,553 -0.04(-3.39%)
Jul 31, 2014 1.190 1.190 1.160 1.180 210,567 +0.00(+0.00%)
Jul 30, 2014 1.170 1.190 1.170 1.180 242,709 +0.00(+0.00%)
Jul 29, 2014 1.150 1.190 1.150 1.180 280,734 +0.02(+1.72%)
Jul 28, 2014 1.180 1.181 1.170 1.160 760,852 -0.03(-2.52%)
Jul 25, 2014 1.190 1.190 1.170 1.190 243,365 +0.00(+0.00%)
Jul 24, 2014 1.200 1.200 1.170 1.190 378,094 -0.01(-0.83%)
Jul 23, 2014 1.190 1.200 1.160 1.200 1,143,715 +0.00(+0.00%)
Jul 22, 2014 1.230 1.230 1.200 1.200 800,927 -0.02(-1.64%)
Jul 21, 2014 1.200 1.220 1.190 1.220 1,039,824 +0.03(+2.52%)
Jul 18, 2014 1.180 1.200 1.160 1.190 582,498 +0.01(+0.85%)
Jul 17, 2014 1.230 1.260 1.180 1.180 1,768,296 +0.01(+0.85%)
Jul 16, 2014 1.230 1.230 1.170 1.170 900,265 -0.06(-4.88%)
Jul 15, 2014 1.240 1.270 1.220 1.230 950,096 -0.02(-1.60%)
Jul 14, 2014 1.260 1.280 1.240 1.250 959,279 +0.00(+0.00%)
Jul 11, 2014 1.230 1.260 1.230 1.250 630,728 +0.02(+1.63%)
Jul 10, 2014 1.230 1.240 1.200 1.230 729,091 -0.02(-1.60%)
Jul 09, 2014 1.250 1.260 1.230 1.250 940,879 +0.00(+0.00%)
Jul 08, 2014 1.260 1.272 1.230 1.250 1,252,943 -0.02(-1.57%)
Jul 07, 2014 1.280 1.300 1.230 1.270 1,781,944 -0.04(-3.05%)
Jul 03, 2014 1.310 1.310 1.310 0 +0.02(+1.55%)
Jul 02, 2014 1.260 1.300 1.238 1.290 4,507,091 +0.08(+6.61%)
Jul 01, 2014 1.190 1.210 1.150 1.210 1,935,793 +0.05(+4.22%)
Jun 30, 2014 1.110 1.180 1.110 1.161 1,152,341 +0.05(+4.59%)
Jun 27, 2014 1.120 1.130 1.100 1.110 168,024 +0.00(+0.00%)
Jun 26, 2014 1.130 1.140 1.090 1.110 556,554 -0.02(-1.77%)
Jun 25, 2014 1.120 1.140 1.120 1.130 147,713 +0.00(+0.00%)
Jun 24, 2014 1.120 1.150 1.110 1.130 405,317 +0.01(+0.89%)
Jun 23, 2014 1.120 1.140 1.090 1.120 394,358 +0.01(+0.90%)
Jun 20, 2014 1.100 1.110 1.090 1.110 316,197 +0.02(+1.83%)
Jun 19, 2014 1.090 1.100 1.070 1.090 351,998 +0.00(+0.00%)
Jun 18, 2014 1.090 1.100 1.080 1.090 201,844 +0.00(+0.00%)
Jun 17, 2014 1.080 1.100 1.080 1.090 218,313 +0.00(+0.00%)
Jun 16, 2014 1.070 1.100 1.070 1.090 248,134 +0.00(+0.00%)
Jun 13, 2014 1.070 1.090 1.070 1.090 354,479 +0.00(+0.00%)
Jun 12, 2014 1.100 1.130 1.060 1.090 930,801 -0.03(-2.68%)
Jun 11, 2014 1.120 1.160 1.110 1.120 508,537 +0.01(+0.90%)
Jun 10, 2014 1.080 1.120 1.080 1.110 502,864 +0.04(+3.74%)
Jun 06, 2014 1.070 1.090 1.059 1.070 305,155 -0.01(-0.93%)
Jun 05, 2014 1.070 1.100 1.070 1.080 211,418 +0.01(+0.93%)
Jun 04, 2014 1.080 1.082 1.040 1.070 414,076 +0.01(+0.94%)
Jun 03, 2014 1.070 1.070 1.040 1.060 303,420 -0.01(-0.93%)
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