AETERNA ZENTARIS (NQ: AEZS)
1.180 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 1.330 1.330 1.300 1.300 723,236 -0.04(-2.99%)
Sep 30, 2014 1.330 1.350 1.320 1.340 727,514 +0.02(+1.52%)
Sep 29, 2014 1.310 1.340 1.310 1.320 512,624 -0.01(-0.75%)
Sep 26, 2014 1.320 1.360 1.310 1.330 607,177 +0.00(+0.00%)
Sep 25, 2014 1.360 1.360 1.310 1.330 1,058,862 -0.03(-2.21%)
Sep 24, 2014 1.370 1.400 1.360 1.360 416,509 -0.01(-0.73%)
Sep 23, 2014 1.370 1.400 1.360 1.370 731,209 +0.00(+0.00%)
Sep 22, 2014 1.350 1.380 1.340 1.370 822,187 +0.01(+0.74%)
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%)
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