AETERNA ZENTARIS (NQ: AEZS)
1.360 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 1.380 1.384 1.340 1.360 898,654 +0.00(+0.00%)
Sep 18, 2014 1.400 1.419 1.350 1.360 1,365,994 -0.05(-3.55%)
Sep 17, 2014 1.450 1.450 1.400 1.410 933,676 -0.02(-1.40%)
Sep 16, 2014 1.400 1.460 1.390 1.430 2,433,060 +0.05(+3.62%)
Sep 15, 2014 1.380 1.410 1.365 1.380 1,435,204 +0.01(+1.10%)
Sep 12, 2014 1.380 1.380 1.360 1.365 622,311 -0.01(-0.36%)
Sep 11, 2014 1.350 1.390 1.330 1.370 1,180,120 +0.02(+1.48%)
Sep 10, 2014 1.350 1.360 1.320 1.350 821,305 +0.01(+0.75%)
Sep 09, 2014 1.360 1.400 1.330 1.340 1,303,712 -0.04(-2.90%)
Sep 08, 2014 1.420 1.420 1.350 1.380 1,245,206 -0.03(-2.13%)
Sep 05, 2014 1.420 1.420 1.405 1.410 1,009,567 -0.01(-0.70%)
Sep 04, 2014 1.430 1.435 1.421 1.420 935,684 +0.00(+0.00%)
Sep 03, 2014 1.450 1.450 1.410 1.420 1,177,386 -0.03(-2.07%)
Sep 02, 2014 1.540 1.540 1.370 1.450 3,313,651 -0.05(-3.33%)
Aug 29, 2014 1.500 1.500 1.500 0 +0.10(+7.14%)
Aug 28, 2014 1.330 1.420 1.330 1.400 3,492,865 +0.07(+5.26%)
Aug 27, 2014 1.320 1.340 1.310 1.330 927,795 +0.02(+1.53%)
Aug 26, 2014 1.290 1.330 1.290 1.310 916,318 +0.02(+1.55%)
Aug 25, 2014 1.300 1.315 1.290 1.290 426,097 +0.00(+0.00%)
Aug 22, 2014 1.300 1.300 1.270 1.290 409,304 +0.01(+0.78%)
Aug 21, 2014 1.320 1.330 1.270 1.280 683,488 -0.04(-3.03%)
Aug 20, 2014 1.340 1.359 1.320 1.320 1,227,356 -0.01(-0.75%)
Aug 19, 2014 1.290 1.360 1.270 1.330 1,347,045 +0.05(+3.91%)
Aug 18, 2014 1.280 1.290 1.240 1.280 731,361 +0.02(+1.59%)
Aug 15, 2014 1.260 1.280 1.250 1.260 933,065 +0.01(+0.80%)
Aug 14, 2014 1.190 1.260 1.190 1.250 1,138,356 +0.06(+5.04%)
Aug 13, 2014 1.200 1.200 1.180 1.190 349,618 +0.00(+0.00%)
Aug 12, 2014 1.180 1.200 1.170 1.190 960,425 +0.01(+0.85%)
Aug 11, 2014 1.170 1.180 1.160 1.180 209,546 +0.01(+1.29%)
Aug 08, 2014 1.150 1.180 1.150 1.165 234,709 +0.01(+0.43%)
Aug 07, 2014 1.170 1.180 1.150 1.160 461,979 -0.02(-1.69%)
Aug 06, 2014 1.180 1.190 1.170 1.180 207,128 +0.00(+0.00%)
Aug 05, 2014 1.130 1.190 1.130 1.180 484,216 +0.04(+3.51%)
Aug 04, 2014 1.140 1.160 1.120 1.140 541,530 +0.00(+0.00%)
Aug 01, 2014 1.190 1.190 1.130 1.140 871,553 -0.04(-3.39%)
Jul 31, 2014 1.190 1.190 1.160 1.180 210,567 +0.00(+0.00%)
Jul 30, 2014 1.170 1.190 1.170 1.180 242,709 +0.00(+0.00%)
Jul 29, 2014 1.150 1.190 1.150 1.180 280,734 +0.02(+1.72%)
Jul 28, 2014 1.180 1.181 1.170 1.160 760,852 -0.03(-2.52%)
Jul 25, 2014 1.190 1.190 1.170 1.190 243,365 +0.00(+0.00%)
Jul 24, 2014 1.200 1.200 1.170 1.190 378,094 -0.01(-0.83%)
Jul 23, 2014 1.190 1.200 1.160 1.200 1,143,715 +0.00(+0.00%)
Jul 22, 2014 1.230 1.230 1.200 1.200 800,927 -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%)
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