AETERNA ZENTARIS (NQ: AEZS)
0.5362 USD  +0.0062 (+1.17%)
Official Closing Price  /  Updated: 5:20 PM EDT, Mar 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 0.6380 0.6700 0.6300 0.6352 729,983 -0.01(-1.98%)
Feb 27, 2015 0.6118 0.6692 0.6118 0.6480 1,147,527 +0.03(+4.89%)
Feb 26, 2015 0.6178 424,857 -0.01(-1.51%)
Feb 25, 2015 0.6400 0.6474 0.6300 0.6273 586,479 -0.00(-0.43%)
Feb 24, 2015 0.6000 0.6395 0.5899 0.6300 557,715 +0.04(+7.14%)
Feb 23, 2015 0.5950 0.5990 0.5800 0.5880 422,893 -0.01(-2.16%)
Feb 20, 2015 0.6402 0.6402 0.5900 0.6010 672,217 -0.04(-6.75%)
Feb 19, 2015 0.7300 0.7300 0.6320 0.6445 1,714,059 -0.03(-3.81%)
Feb 18, 2015 0.5500 0.6800 0.5500 0.6700 1,835,114 +0.12(+21.82%)
Feb 17, 2015 0.5288 0.5847 0.5288 0.5500 839,084 +0.02(+2.92%)
Feb 13, 2015 0.5344 0.5344 0.5344 0 +0.01(+0.98%)
Feb 12, 2015 0.5400 0.5420 0.5204 0.5292 275,504 -0.01(-2.00%)
Feb 11, 2015 0.5400 0.5448 0.5300 0.5400 325,853 +0.01(+1.89%)
Feb 10, 2015 0.5300 0.5600 0.5264 0.5300 375,192 +0.01(+1.73%)
Feb 09, 2015 0.5205 0.5597 0.5205 0.5210 392,613 -0.00(-0.19%)
Feb 06, 2015 0.5400 0.5450 0.5212 0.5220 200,313 -0.02(-3.33%)
Feb 05, 2015 0.5114 0.5479 0.5114 0.5400 282,934 +0.03(+5.37%)
Feb 04, 2015 0.5126 0.5205 0.5125 0.5125 174,336 -0.01(-2.57%)
Feb 03, 2015 0.5200 0.5300 0.5100 0.5260 232,953 +0.01(+1.15%)
Feb 02, 2015 0.5200 0.5400 0.5150 0.5200 200,769 -0.01(-1.89%)
Jan 30, 2015 0.5220 0.5400 0.5220 0.5300 267,463 -0.01(-1.85%)
Jan 29, 2015 0.5300 0.5500 0.5110 0.5400 315,900 +0.01(+1.89%)
Jan 28, 2015 0.5250 0.5400 0.5150 0.5300 166,890 +0.01(+1.92%)
Jan 27, 2015 0.5450 0.5503 0.5080 0.5200 463,098 -0.02(-3.70%)
Jan 26, 2015 0.5200 0.5450 0.5025 0.5400 591,527 +0.02(+3.85%)
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%)
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