AEZS

AEterna Zentaris Inc. Historical Stock Prices

$0.53
*  
0.01
1.92%
Get AEZS Alerts
*Delayed - data as of Jan. 28, 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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  0.525  0.54  0.515  0.53 166,890
01/27/2015 0.545 0.5503 0.508 0.52 463,098
01/26/2015 0.52 0.545 0.5025 0.54 591,527
01/23/2015 0.52 0.5454 0.511 0.52 411,476
01/22/2015 0.57 0.57 0.53 0.532 571,691
01/21/2015 0.56 0.5713 0.5511 0.552 286,862
01/20/2015 0.551 0.5784 0.551 0.56 266,768
01/16/2015 0.564 0.58 0.551 0.5786 292,585
01/15/2015 0.59 0.5901 0.556 0.557 423,352
01/14/2015 0.58 0.605 0.58 0.594 264,887
01/13/2015 0.59 0.6197 0.5823 0.585 285,299
01/12/2015 0.6395 0.6434 0.59 0.59 543,977
01/09/2015 0.597 0.618 0.58 0.61 501,599
01/08/2015 0.6 0.6 0.572 0.5899 458,968
01/07/2015 0.5921 0.6023 0.57 0.6 225,354
01/06/2015 0.601 0.615 0.56 0.5821 479,958
01/05/2015 0.6137 0.6137 0.5925 0.598 280,303
01/02/2015 0.644 0.644 0.572 0.6001 561,468
12/31/2014 0.62 0.6375 0.59 0.6 744,029
12/30/2014 0.62 0.67 0.605 0.64 834,312
12/29/2014 0.57 0.6493 0.5651 0.62 862,766
12/26/2014 0.59 0.59 0.58 0.5895 339,836
12/24/2014 0.59 0.59 0.58 0.5895 172,377
12/23/2014 0.604 0.61 0.5821 0.61 527,326
12/22/2014 0.622 0.622 0.5915 0.61 704,326
12/19/2014 0.6067 0.622 0.5947 0.6116 746,499
12/18/2014 0.6195 0.63 0.59 0.6091 692,511
12/17/2014 0.58 0.63 0.58 0.6101 489,033
12/16/2014 0.605 0.64 0.581 0.6201 572,604
12/15/2014 0.625 0.6352 0.5902 0.61 393,772
12/12/2014 0.59 0.63 0.5701 0.5992 598,054
12/11/2014 0.599 0.6165 0.57 0.57 323,353
12/10/2014 0.6416 0.6588 0.599 0.599 476,280
12/09/2014 0.65 0.682 0.63 0.63 593,713
12/08/2014 0.6495 0.72 0.6495 0.67 1,008,726
12/05/2014 0.675 0.685 0.63 0.64 805,328
12/04/2014 0.75 0.75 0.67 0.675 1,183,246
12/03/2014 0.8 0.83 0.7135 0.76 3,265,642
12/02/2014 0.695 0.79 0.674 0.7802 4,903,510
12/01/2014 0.567 0.65 0.55 0.64 5,006,884
11/28/2014 0.52 0.5359 0.51 0.52 396,144
11/26/2014 0.522 0.538 0.515 0.53 649,130
11/25/2014 0.52 0.5395 0.52 0.528 611,039
11/24/2014 0.54 0.5496 0.525 0.5255 398,601
11/21/2014 0.53 0.5496 0.52 0.533 670,277
11/20/2014 0.53 0.558 0.52 0.53 1,150,361
11/19/2014 0.551 0.5559 0.48 0.5364 2,200,908
11/18/2014 0.5527 0.5699 0.5441 0.5536 764,027
11/17/2014 0.5625 0.6 0.5335 0.55 1,537,490
11/14/2014 0.59 0.6 0.555 0.56 1,200,045
11/13/2014 0.64 0.644 0.5861 0.5947 1,802,209
11/12/2014 0.645 0.645 0.5996 0.605 1,275,968
11/11/2014 0.63 0.65 0.585 0.585 2,574,319
11/10/2014 0.56 0.6387 0.557 0.6229 3,200,363
11/07/2014 0.68 0.69 0.546 0.567 7,391,495
11/06/2014 0.63 0.75 0.572 0.65 22,822,800
11/05/2014 1.22 1.35 1.16 1.29 8,208,192
11/04/2014 1.16 1.18 1.07 1.11 4,199,405
11/03/2014 1.19 1.19 1.12 1.15 2,451,840
10/31/2014 1.1 1.1299 1.07 1.12 1,554,840
10/30/2014 1.13 1.14 1.06 1.06 1,885,296
10/29/2014 1.17 1.19 1.1 1.11 1,417,521
10/28/2014 1.27 1.27 1.15 1.17 2,289,759
10/27/2014 1.23 1.34 1.14 1.22 7,395,523
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?