AEZS

AEterna Zentaris Inc. Historical Stock Prices

$0.1891
*  
0.0031
1.67%
Get AEZS Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading AEZS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    AEZS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.19  0.19  0.18  0.1891 3,774,854
07/29/2015 0.2 0.2076 0.177 0.186 6,617,879
07/28/2015 0.19 0.2016 0.19 0.1994 3,987,517
07/27/2015 0.212 0.212 0.185 0.1883 5,479,977
07/24/2015 0.203 0.208 0.195 0.2073 1,997,351
07/23/2015 0.22 0.2201 0.1932 0.203 4,029,948
07/22/2015 0.2183 0.2183 0.2 0.2143 2,207,837
07/21/2015 0.205 0.2112 0.1972 0.2101 2,964,924
07/20/2015 0.2185 0.22 0.1943 0.2032 7,795,370
07/17/2015 0.225 0.225 0.211 0.219 2,882,445
07/16/2015 0.23 0.23 0.205 0.22 4,614,182
07/15/2015 0.235 0.2423 0.223 0.2281 3,299,241
07/14/2015 0.2467 0.247 0.234 0.2381 3,680,470
07/13/2015 0.248 0.2489 0.235 0.24 2,864,408
07/10/2015 0.234 0.25 0.227 0.2382 5,043,270
07/09/2015 0.24 0.24 0.226 0.23 3,816,298
07/08/2015 0.2504 0.2539 0.23 0.24 4,172,943
07/07/2015 0.2565 0.258 0.2405 0.2516 2,822,001
07/06/2015 0.2688 0.2688 0.245 0.26 5,267,901
07/02/2015 0.2711 0.272 0.2513 0.272 4,401,702
07/01/2015 0.281 0.2811 0.2658 0.275 3,841,131
06/30/2015 0.281 0.2811 0.2658 0.275 3,268,727
06/29/2015 0.2843 0.2843 0.263 0.27 4,171,696
06/26/2015 0.289 0.29 0.273 0.2801 2,809,991
06/25/2015 0.28 0.2929 0.2654 0.2887 10,214,680
06/24/2015 0.28 0.28 0.2631 0.274 3,378,012
06/23/2015 0.28 0.28 0.2616 0.28 3,466,681
06/22/2015 0.2831 0.2831 0.273 0.2799 3,213,482
06/19/2015 0.292 0.292 0.272 0.283 6,032,998
06/18/2015 0.295 0.3 0.285 0.287 6,320,629
06/17/2015 0.295 0.297 0.28 0.28 5,045,963
06/16/2015 0.284 0.3138 0.2801 0.285 9,571,636
06/15/2015 0.29 0.29 0.28 0.2853 3,554,128
06/12/2015 0.2947 0.298 0.277 0.282 5,383,563
06/11/2015 0.298 0.298 0.2761 0.2915 3,840,301
06/10/2015 0.2805 0.2925 0.2761 0.2925 1,896,507
06/09/2015 0.3 0.3 0.278 0.2851 3,949,941
06/08/2015 0.285 0.298 0.2787 0.298 2,137,433
06/05/2015 0.285 0.2922 0.276 0.2787 4,158,586
06/04/2015 0.2951 0.2951 0.284 0.2868 3,065,423
06/03/2015 0.3049 0.308 0.2825 0.2899 3,546,219
06/02/2015 0.2815 0.3088 0.2815 0.2965 3,782,244
06/01/2015 0.296 0.31 0.2813 0.2881 5,957,923
05/29/2015 0.298 0.31 0.29 0.293 4,846,968
05/28/2015 0.2809 0.2977 0.27 0.29 3,082,231
05/27/2015 0.29 0.3 0.2613 0.275 6,429,542
05/26/2015 0.33 0.33 0.295 0.295 4,771,191
05/22/2015 0.32 0.325 0.293 0.301 4,351,243
05/21/2015 0.3 0.3319 0.29 0.3153 5,643,971
05/20/2015 0.32 0.32 0.2725 0.295 9,542,676
05/19/2015 0.4276 0.4276 0.3111 0.34 11,483,720
05/18/2015 0.43 0.43 0.405 0.4224 2,190,618
05/15/2015 0.43 0.43 0.405 0.4224 2,045,452
05/14/2015 0.4401 0.4549 0.4307 0.441 1,248,174
05/13/2015 0.443 0.45 0.4251 0.4401 2,148,020
05/12/2015 0.465 0.4699 0.401 0.4251 7,206,511
05/11/2015 0.5015 0.51 0.4615 0.4696 5,399,845
05/08/2015 0.53 0.53 0.49 0.508 5,768,474
05/07/2015 0.571 0.5799 0.5077 0.525 3,612,874
05/06/2015 0.55 0.5626 0.52 0.54 2,151,849
05/05/2015 0.555 0.5663 0.5277 0.528 1,874,507
05/04/2015 0.565 0.5739 0.55 0.5505 1,260,512
05/01/2015 0.56 0.575 0.55 0.5545 950,521
04/30/2015 0.59 0.595 0.56 0.56 1,038,534
04/29/2015 0.59 0.61 0.5711 0.573 1,038,879
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?