AETERNA ZENTARIS (NQ: AEZS)
1.120 USD  +0.050 (+4.67%)
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 1.110 1.120 1.020 1.070 1,281,736 -0.04(-3.60%)
Apr 14, 2014 1.130 1.160 1.110 1.110 427,583 -0.02(-1.77%)
Apr 11, 2014 1.150 1.170 1.130 1.130 1,017,184 -0.04(-3.42%)
Apr 10, 2014 1.200 1.230 1.160 1.170 309,182 -0.05(-4.10%)
Apr 09, 2014 1.210 1.230 1.200 1.220 371,841 +0.02(+1.67%)
Apr 08, 2014 1.180 1.200 1.160 1.200 272,722 +0.02(+1.69%)
Apr 07, 2014 1.190 1.200 1.150 1.180 442,323 +0.00(+0.00%)
Apr 04, 2014 1.180 1.190 1.160 1.180 613,685 -0.02(-1.67%)
Apr 03, 2014 1.240 1.250 1.190 1.200 461,507 -0.03(-2.44%)
Apr 02, 2014 1.230 1.250 1.210 1.230 450,916 +0.02(+1.65%)
Apr 01, 2014 1.180 1.210 1.180 1.210 315,177 +0.04(+3.42%)
Mar 31, 2014 1.190 1.190 1.150 1.170 1,000,988 -0.03(-2.50%)
Mar 28, 2014 1.190 1.220 1.160 1.200 710,016 +0.02(+1.69%)
Mar 27, 2014 1.220 1.220 1.160 1.180 1,078,539 -0.02(-1.67%)
Mar 26, 2014 1.220 1.230 1.200 1.200 782,026 -0.02(-1.64%)
Mar 25, 2014 1.240 1.260 1.200 1.220 1,091,884 -0.01(-0.41%)
Mar 24, 2014 1.260 1.280 1.210 1.225 1,515,264 -0.03(-2.78%)
Mar 21, 2014 1.280 1.290 1.250 1.260 1,060,621 +0.00(+0.00%)
Mar 20, 2014 1.290 1.330 1.260 1.260 2,120,516 -0.01(-0.79%)
Mar 19, 2014 1.260 1.300 1.260 1.270 956,202 -0.01(-0.78%)
Mar 18, 2014 1.290 1.330 1.270 1.280 1,063,399 +0.02(+1.59%)
Mar 17, 2014 1.290 1.330 1.250 1.260 1,506,129 -0.01(-0.79%)
Mar 14, 2014 1.290 1.300 1.250 1.270 1,539,006 -0.06(-4.51%)
Mar 13, 2014 1.390 1.390 1.310 1.330 1,391,547 -0.05(-3.62%)
Mar 12, 2014 1.430 1.440 1.320 1.380 2,242,833 -0.11(-7.38%)
Mar 11, 2014 1.270 1.520 1.260 1.490 5,117,271 +0.21(+16.41%)
Mar 10, 2014 1.280 1.290 1.250 1.280 699,332 +0.00(+0.00%)
Mar 07, 2014 1.260 1.290 1.240 1.280 1,077,035 +0.02(+1.59%)
Mar 06, 2014 1.280 1.280 1.250 1.260 469,988 -0.02(-1.56%)
Mar 05, 2014 1.270 1.280 1.240 1.280 933,082 +0.04(+3.23%)
Mar 04, 2014 1.240 1.270 1.230 1.240 534,344 +0.01(+0.81%)
Mar 03, 2014 1.250 1.280 1.230 1.230 1,396,121 -0.02(-1.60%)
Feb 28, 2014 1.270 1.290 1.250 1.250 839,943 -0.01(-0.79%)
Feb 27, 2014 1.270 1.290 1.260 1.260 537,979 +0.00(+0.00%)
Feb 26, 2014 1.280 1.300 1.260 1.260 638,425 -0.01(-0.79%)
Feb 25, 2014 1.290 1.300 1.270 1.270 702,658 -0.03(-2.31%)
Feb 24, 2014 1.320 1.320 1.270 1.300 1,213,415 -0.01(-0.76%)
Feb 21, 2014 1.280 1.340 1.270 1.310 1,410,656 +0.03(+2.34%)
Feb 20, 2014 1.260 1.280 1.250 1.280 1,033,033 +0.02(+1.59%)
Feb 19, 2014 1.270 1.280 1.250 1.260 655,400 +0.00(+0.00%)
Feb 18, 2014 1.280 1.290 1.260 1.260 759,607 -0.02(-1.56%)
Feb 14, 2014 1.280 1.280 1.280 0 +0.00(+0.00%)
Feb 13, 2014 1.260 1.290 1.250 1.280 701,855 +0.02(+1.59%)
Feb 12, 2014 1.300 1.320 1.250 1.260 974,989 -0.03(-2.33%)
Feb 11, 2014 1.320 1.330 1.280 1.290 974,824 -0.03(-2.27%)
Feb 10, 2014 1.280 1.330 1.270 1.320 1,459,075 +0.04(+2.72%)
Feb 07, 2014 1.300 1.300 1.250 1.285 1,351,626 -0.02(-1.15%)
Feb 06, 2014 1.260 1.310 1.230 1.300 1,348,015 +0.04(+3.17%)
Feb 05, 2014 1.250 1.280 1.210 1.260 1,260,082 +0.01(+0.80%)
Feb 04, 2014 1.280 1.280 1.240 1.250 727,719 +0.02(+1.63%)
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