AETERNA ZENTARIS (NQ: AEZS)
1.190 USD  -0.010 (-0.84%)
Streaming Delayed Price  /  Updated: 2:31 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2014 1.230 1.230 1.200 1.200 810,927 -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%)
Jun 02, 2014 1.090 1.110 1.070 1.070 270,749 -0.02(-1.83%)
May 30, 2014 1.100 1.140 1.090 1.090 643,068 -0.02(-1.80%)
May 29, 2014 1.070 1.130 1.070 1.110 878,367 +0.04(+3.74%)
May 28, 2014 1.080 1.100 1.070 1.070 574,286 -0.01(-0.93%)
May 27, 2014 1.080 1.100 1.060 1.080 350,372 +0.01(+0.93%)
May 23, 2014 1.070 1.070 1.070 0 +0.00(+0.00%)
May 22, 2014 1.030 1.100 1.030 1.070 601,656 +0.02(+1.88%)
May 21, 2014 1.060 1.080 1.030 1.050 288,111 -0.03(-2.75%)
May 20, 2014 1.090 1.100 1.070 1.080 161,926 -0.01(-0.92%)
May 19, 2014 1.080 1.110 1.080 1.090 242,090 +0.01(+0.93%)
May 16, 2014 1.080 1.100 1.070 1.080 194,802 -0.02(-1.82%)
May 15, 2014 1.130 1.130 1.080 1.100 216,263 -0.01(-0.90%)
May 14, 2014 1.060 1.130 1.060 1.110 352,792 +0.02(+1.83%)
May 13, 2014 1.080 1.120 1.050 1.090 436,773 +0.02(+1.87%)
May 12, 2014 1.070 1.100 1.020 1.070 653,212 +0.02(+1.90%)
May 09, 2014 1.080 1.080 1.020 1.050 552,401 -0.02(-1.87%)
May 08, 2014 1.100 1.100 1.050 1.070 444,823 -0.02(-1.83%)
May 07, 2014 1.100 1.120 1.050 1.090 425,629 -0.03(-2.68%)
May 06, 2014 1.120 1.150 1.090 1.120 210,696 -0.01(-0.88%)
May 05, 2014 1.120 1.150 1.110 1.130 459,731 +0.00(+0.00%)
May 02, 2014 1.140 1.160 1.120 1.130 318,876 -0.01(-0.88%)
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