AEZS

AEterna Zentaris Inc. Historical Stock Prices

$1.23
*  
0.02
1.6%
Get AEZS Alerts
*Delayed - data as of Jul. 10, 2014 15:38 ET  -  Find a broker to begin trading AEZS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    AEZS Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
15:38  1.23  1.24  1.20  1.23 692,981
07/09/2014 1.25 1.26 1.23 1.25 940,879
07/08/2014 1.26 1.2718 1.23 1.25 1,252,943
07/07/2014 1.28 1.3 1.23 1.27 1,781,944
07/03/2014 1.32 1.35 1.28 1.31 1,679,372
07/02/2014 1.26 1.3 1.2381 1.29 4,507,091
07/01/2014 1.19 1.21 1.15 1.21 1,935,893
06/30/2014 1.11 1.18 1.11 1.161 1,153,041
06/27/2014 1.12 1.13 1.1 1.11 168,024
06/26/2014 1.13 1.14 1.09 1.11 556,554
06/25/2014 1.12 1.14 1.12 1.13 147,713
06/24/2014 1.12 1.15 1.11 1.13 405,317
06/23/2014 1.12 1.14 1.09 1.12 394,358
06/20/2014 1.1 1.11 1.09 1.11 316,197
06/19/2014 1.09 1.1 1.07 1.09 351,998
06/18/2014 1.09 1.1 1.08 1.09 201,844
06/17/2014 1.08 1.1 1.08 1.09 218,313
06/16/2014 1.07 1.1 1.07 1.09 248,134
06/13/2014 1.07 1.09 1.07 1.09 354,479
06/12/2014 1.1 1.13 1.06 1.09 930,801
06/11/2014 1.12 1.16 1.11 1.12 508,537
06/10/2014 1.08 1.12 1.08 1.11 502,864
06/09/2014 1.07 1.11 1.07 1.07 445,908
06/06/2014 1.07 1.09 1.059 1.07 305,155
06/05/2014 1.07 1.1 1.07 1.08 211,418
06/04/2014 1.08 1.082 1.04 1.07 414,076
06/03/2014 1.07 1.07 1.04 1.06 303,420
06/02/2014 1.09 1.1099 1.07 1.07 270,749
05/30/2014 1.1 1.14 1.09 1.09 643,068
05/29/2014 1.07 1.13 1.07 1.11 878,367
05/28/2014 1.08 1.1 1.07 1.07 574,286
05/27/2014 1.08 1.1 1.06 1.08 350,372
05/23/2014 1.08 1.1 1.07 1.07 266,910
05/22/2014 1.03 1.1 1.03 1.06 710,889
05/21/2014 1.06 1.08 1.03 1.0503 288,111
05/20/2014 1.09 1.1 1.07 1.08 161,926
05/19/2014 1.08 1.11 1.08 1.09 242,090
05/16/2014 1.08 1.1 1.07 1.08 194,802
05/15/2014 1.13 1.13 1.08 1.1 216,263
05/14/2014 1.06 1.1299 1.06 1.11 352,792
05/13/2014 1.08 1.12 1.05 1.09 436,773
05/12/2014 1.07 1.1 1.02 1.07 653,212
05/09/2014 1.08 1.08 1.02 1.05 552,386
05/08/2014 1.1 1.1 1.05 1.07 444,823
05/07/2014 1.1 1.12 1.05 1.09 425,629
05/06/2014 1.12 1.15 1.09 1.12 210,696
05/05/2014 1.12 1.15 1.11 1.13 459,731
05/02/2014 1.14 1.16 1.12 1.13 318,876
05/01/2014 1.12 1.16 1.12 1.14 204,862
04/30/2014 1.14 1.15 1.11 1.14 321,088
04/29/2014 1.13 1.15 1.11 1.14 389,379
04/28/2014 1.15 1.16 1.1 1.13 266,344
04/25/2014 1.19 1.19 1.13 1.15 297,978
04/24/2014 1.16 1.18 1.16 1.17 213,397
04/23/2014 1.19 1.2 1.15 1.15 360,009
04/22/2014 1.18 1.2 1.16 1.17 452,089
04/21/2014 1.15 1.18 1.14 1.17 437,892
04/17/2014 1.13 1.16 1.12 1.15 302,936
04/16/2014 1.07 1.125 1.07 1.12 418,709
04/15/2014 1.11 1.12 1.02 1.07 1,281,736
04/14/2014 1.13 1.16 1.11 1.11 427,583
04/11/2014 1.15 1.1701 1.13 1.13 1,016,184
04/10/2014 1.2 1.23 1.16 1.17 309,182
04/09/2014 1.21 1.23 1.2 1.22 371,841
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?