AETERNA ZENTARIS (NQ: AEZS)
0.6116 USD  +0.0025 (+0.41%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 1.190 1.190 1.120 1.150 2,452,900 +0.03(+2.68%)
Oct 31, 2014 1.100 1.130 1.070 1.120 1,554,840 +0.06(+5.66%)
Oct 30, 2014 1.130 1.140 1.060 1.060 1,887,696 -0.05(-4.50%)
Oct 29, 2014 1.170 1.190 1.100 1.110 1,421,871 -0.06(-5.13%)
Oct 28, 2014 1.270 1.270 1.150 1.170 2,297,959 -0.05(-4.10%)
Oct 27, 2014 1.230 1.170 1.140 1.220 7,397,523 +0.05(+4.27%)
Oct 24, 2014 1.180 1.180 1.120 1.170 1,232,168 +0.02(+1.74%)
Oct 23, 2014 1.200 1.210 1.160 1.150 611,639 -0.03(-2.54%)
Oct 22, 2014 1.170 1.180 802,538 +0.00(+0.00%)
Oct 21, 2014 1.150 1.190 1.140 1.180 960,650 +0.05(+4.42%)
Oct 20, 2014 1.060 1.140 1.060 1.130 550,027 +0.05(+4.64%)
Oct 17, 2014 1.120 1.160 1.070 1.080 945,115 -0.00(-0.01%)
Oct 16, 2014 1.000 1.100 0.9900 1.080 932,258 +0.11(+11.34%)
Oct 15, 2014 0.9400 1.050 0.9300 0.9700 814,061 -0.02(-2.02%)
Oct 14, 2014 1.130 1.159 0.8200 0.9900 5,850,929 -0.17(-14.66%)
Oct 13, 2014 1.290 1.310 1.180 1.160 3,116,297 -0.12(-9.38%)
Oct 10, 2014 1.340 1.340 1.280 1.280 1,263,675 -0.06(-4.48%)
Oct 09, 2014 1.340 1.360 1.340 1.340 646,998 +0.00(+0.00%)
Oct 08, 2014 1.340 1.350 1.330 1.340 794,450 +0.00(+0.00%)
Oct 07, 2014 1.340 1.350 1.330 1.340 761,697 +0.00(+0.00%)
Oct 06, 2014 1.350 1.350 1.338 1.340 558,162 +0.00(+0.00%)
Oct 03, 2014 1.320 1.350 1.320 1.340 687,075 +0.03(+2.29%)
Oct 02, 2014 1.300 1.325 1.300 1.310 866,474 +0.01(+0.77%)
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