AEZS

Historical Stock Prices

$0.53
*  
0.015
2.75%
Get AEZS Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading AEZS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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-DEC-2014 TO 27-MAR-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.
03/27/2015 0.55 0.569 0.4931 0.53 3,202,374
03/26/2015 0.551 0.568 0.54 0.545 2,087,130
03/25/2015 0.587 0.5945 0.5625 0.574 2,343,438
03/24/2015 0.6093 0.61 0.56 0.5761 2,706,690
03/23/2015 0.61 0.6278 0.59 0.595 2,814,987
03/20/2015 0.57 0.62 0.561 0.6 3,950,615
03/19/2015 0.554 0.57 0.547 0.57 1,451,777
03/18/2015 0.58 0.58 0.5333 0.547 3,048,872
03/17/2015 0.57 0.58 0.5211 0.5264 4,129,715
03/16/2015 0.52 0.5489 0.5025 0.5385 4,492,496
03/13/2015 0.52 0.521 0.5 0.51 2,128,102
03/12/2015 0.528 0.53 0.51 0.53 1,867,108
03/11/2015 0.52 0.554 0.495 0.53 4,472,838
03/10/2015 0.524 0.524 0.51 0.513 1,392,860
03/09/2015 0.55 0.55 0.5 0.52 4,112,207
03/06/2015 0.545 0.565 0.4915 0.5401 16,743,560
03/05/2015 0.86 0.889 0.7425 0.7911 3,279,662
03/04/2015 0.75 0.85 0.724 0.842 5,695,927
03/03/2015 0.65 0.795 0.65 0.73 5,965,665
03/02/2015 0.638 0.67 0.63 0.6352 729,983
02/27/2015 0.6118 0.6692 0.6118 0.648 1,147,527
02/26/2015 0.62 0.64 0.61 0.6178 424,857
02/25/2015 0.64 0.6474 0.62 0.6273 586,479
02/24/2015 0.6 0.6395 0.5899 0.63 557,715
02/23/2015 0.595 0.599 0.58 0.588 422,893
02/20/2015 0.6402 0.6402 0.59 0.601 672,217
02/19/2015 0.73 0.73 0.632 0.6445 1,714,059
02/18/2015 0.55 0.68 0.55 0.67 1,835,114
02/17/2015 0.5288 0.5847 0.5288 0.55 839,084
02/13/2015 0.525 0.57 0.525 0.5344 428,871
02/12/2015 0.54 0.542 0.5204 0.5292 275,504
02/11/2015 0.54 0.5448 0.53 0.54 325,853
02/10/2015 0.53 0.56 0.5264 0.53 375,192
02/09/2015 0.5205 0.5597 0.5205 0.521 392,613
02/06/2015 0.54 0.545 0.5212 0.522 200,313
02/05/2015 0.5114 0.5479 0.5114 0.54 282,934
02/04/2015 0.5126 0.5205 0.5125 0.5125 174,336
02/03/2015 0.52 0.53 0.51 0.526 232,953
02/02/2015 0.52 0.54 0.515 0.52 200,769
01/30/2015 0.522 0.54 0.512 0.53 267,463
01/29/2015 0.53 0.55 0.511 0.54 315,900
01/28/2015 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
*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?