AETERNA ZENTARIS (NQ: AEZS)
0.2750 USD  -0.0200 (-6.78%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 0.2900 0.3000 0.2613 0.2750 6,429,542 -0.02(-6.78%)
May 26, 2015 0.3300 0.3300 0.2950 0.2950 4,771,191 -0.01(-1.99%)
May 22, 2015 0.3010 0.3010 0.3010 0 -0.01(-4.54%)
May 21, 2015 0.3000 0.3319 0.2900 0.3153 5,643,971 +0.02(+6.88%)
May 20, 2015 0.3200 0.3200 0.2725 0.2950 9,553,976 -0.05(-13.24%)
May 19, 2015 0.4276 0.4276 0.3111 0.3400 11,495,823 -0.08(-19.51%)
May 18, 2015 0.4300 0.4300 0.4050 0.4224 2,190,618 -0.01(-1.88%)
May 15, 2015 0.4332 0.4546 0.4206 0.4305 2,045,452 -0.01(-2.38%)
May 14, 2015 0.4401 0.4549 0.4307 0.4410 1,248,174 +0.00(+0.20%)
May 13, 2015 0.4430 0.4500 0.4251 0.4401 2,148,020 +0.02(+3.53%)
May 12, 2015 0.4650 0.4699 0.4010 0.4251 7,206,835 -0.04(-9.48%)
May 11, 2015 0.5015 0.5015 0.4615 0.4696 5,409,845 -0.04(-7.56%)
May 08, 2015 0.5300 0.5300 0.4900 0.5080 5,773,474 -0.02(-3.24%)
May 07, 2015 0.5710 0.5799 0.5077 0.5250 3,615,874 -0.02(-2.78%)
May 06, 2015 0.5500 0.5626 0.5200 0.5400 2,151,849 +0.01(+2.27%)
May 05, 2015 0.5550 0.5663 0.5277 0.5280 1,874,507 -0.02(-4.09%)
May 04, 2015 0.5650 0.5739 0.5500 0.5505 1,261,212 -0.00(-0.72%)
May 01, 2015 0.5600 0.5750 0.5500 0.5545 960,521 -0.01(-0.98%)
Apr 30, 2015 0.5900 0.5950 0.5600 0.5600 1,038,534 -0.01(-2.27%)
Apr 29, 2015 0.5900 0.6100 0.5711 0.5730 1,038,879 -0.02(-2.88%)
Apr 28, 2015 0.6600 0.6600 0.5900 0.5900 3,635,250 +0.01(+1.69%)
Apr 27, 2015 0.5600 0.6083 0.5600 0.5802 1,560,772 +0.01(+2.51%)
Apr 24, 2015 0.5700 0.5750 0.5500 0.5660 1,189,215 -0.01(-1.57%)
Apr 23, 2015 0.6000 0.6099 0.5750 0.5750 1,609,606 -0.03(-4.17%)
Apr 22, 2015 0.6300 0.6376 0.6000 0.6000 2,443,288 -0.03(-4.76%)
Apr 21, 2015 0.6279 0.6450 0.6030 0.6300 1,793,975 +0.00(+0.00%)
Apr 20, 2015 0.6600 0.6720 0.6125 0.6300 2,695,833 -0.01(-1.72%)
Apr 17, 2015 0.6000 0.6450 0.5850 0.6410 2,045,352 +0.03(+5.08%)
Apr 16, 2015 0.6500 0.6800 0.6000 0.6100 5,364,276 -0.03(-3.94%)
Apr 15, 2015 0.6300 0.6500 0.6109 0.6350 4,703,323 +0.05(+9.07%)
Apr 14, 2015 0.5899 0.6095 0.5613 0.5822 5,940,266 +0.04(+8.12%)
Apr 13, 2015 0.5450 0.5670 0.5350 0.5385 2,728,390 +0.02(+4.54%)
Apr 10, 2015 0.5285 0.5350 0.5150 0.5151 734,571 -0.01(-1.32%)
Apr 09, 2015 0.5210 0.5300 0.5110 0.5220 865,506 -0.00(-0.76%)
Apr 08, 2015 0.5215 0.5369 0.5210 0.5260 912,481 -0.02(-4.36%)
Apr 07, 2015 0.5400 0.5500 0.5200 0.5500 1,655,232 +0.02(+2.80%)
Apr 06, 2015 0.5500 0.5550 0.5350 0.5350 903,415 -0.02(-2.73%)
Apr 02, 2015 0.5500 0.5500 0.5500 0 +0.01(+2.10%)
Apr 01, 2015 0.5469 0.5550 0.5300 0.5387 838,745 +0.00(+0.47%)
Mar 31, 2015 0.5500 0.5544 0.5210 0.5362 849,731 +0.01(+1.17%)
Mar 30, 2015 0.5370 0.5500 0.5191 0.5300 1,441,593 +0.00(+0.00%)
Mar 27, 2015 0.5500 0.5690 0.4931 0.5300 3,202,374 -0.02(-2.75%)
Mar 26, 2015 0.5511 0.5680 0.5400 0.5450 2,087,130 -0.03(-5.05%)
Mar 25, 2015 0.5870 0.5945 0.5625 0.5740 2,344,438 -0.00(-0.36%)
Mar 24, 2015 0.6093 0.6100 0.5600 0.5761 2,706,690 -0.02(-3.18%)
Mar 23, 2015 0.6100 0.6278 0.5900 0.5950 2,814,987 -0.01(-0.83%)
Mar 20, 2015 0.5700 0.6200 0.5610 0.6000 3,953,115 +0.03(+5.26%)
Mar 19, 2015 0.5540 0.5700 0.5470 0.5700 1,451,777 +0.02(+4.20%)
Mar 18, 2015 0.5800 0.5800 0.5333 0.5470 3,048,872 +0.02(+3.91%)
Mar 17, 2015 0.5700 0.5800 0.5211 0.5264 4,144,315 -0.01(-2.25%)
Mar 16, 2015 0.5200 0.5489 0.5025 0.5385 4,492,496 +0.03(+5.59%)
Mar 13, 2015 0.5200 0.5210 0.5000 0.5100 2,128,102 -0.02(-3.77%)
Mar 12, 2015 0.5283 0.5300 0.5100 0.5300 1,867,725 +0.00(+0.00%)
Mar 11, 2015 0.5200 0.5540 0.4950 0.5300 4,472,838 +0.02(+3.31%)
Mar 10, 2015 0.5240 0.5240 0.5100 0.5130 1,392,860 -0.01(-1.35%)
Mar 09, 2015 0.5500 0.5500 0.5000 0.5200 4,136,042 -0.02(-3.72%)
Mar 06, 2015 0.5650 0.5401 16,747,159 -0.25(-31.73%)
Mar 05, 2015 0.8600 0.8890 0.7425 0.7911 3,315,262 -0.05(-6.05%)
Mar 04, 2015 0.8500 0.7240 0.8420 5,700,927 +0.11(+15.34%)
Mar 03, 2015 0.7950 0.7300 5,965,665 +0.09(+14.92%)
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