Home > Quotes > AEZS > Historical Prices
AEZS

Historical Stock Prices

$2.1
*  
0.04
  negative  
1.94%
Get AEZS Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 2.09 2.15 2.06 2.1 224,282
05/16/2013 1.98 2.18 1.98 2.06 754,376
05/15/2013 1.92 1.98 1.91 1.95 156,427
05/14/2013 1.87 1.92 1.86 1.91 117,192
05/13/2013 1.88 1.9027 1.87 1.87 104,492
05/10/2013 1.9 1.9 1.85 1.87 103,129
05/09/2013 1.9 1.92 1.86 1.87 152,792
05/08/2013 1.9 1.9 1.8 1.89 332,276
05/07/2013 1.85 1.88 1.82 1.86 219,231
05/06/2013 1.82 1.8738 1.79 1.85 239,710
05/03/2013 1.76 1.8 1.742 1.79 160,530
05/02/2013 1.78 1.82 1.76 1.77 136,745
05/01/2013 1.82 1.83 1.78 1.79 225,887
04/30/2013 1.85 1.86 1.81 1.82 71,287
04/29/2013 1.8 1.87 1.8 1.85 78,113
04/26/2013 1.83 1.87 1.81 1.81 97,415
04/25/2013 1.86 1.87 1.83 1.86 133,257
04/24/2013 1.8 1.8401 1.77 1.82 104,603
04/23/2013 1.76 1.82 1.73 1.79 161,140
04/22/2013 1.76 1.781 1.73 1.76 139,487
04/19/2013 1.75 1.82 1.75 1.775 194,226
04/18/2013 1.87 1.88 1.76 1.7899 175,767
04/17/2013 1.96 1.96 1.85 1.87 183,768
04/16/2013 2 2.04 1.9 1.93 201,593
04/15/2013 1.97 2.02 1.91 1.91 207,222
04/12/2013 2 2 1.93 1.98 202,928
04/11/2013 2.05 2.11 1.97 1.97 957,093
04/10/2013 1.86 1.92 1.83 1.9 307,312
04/09/2013 1.81 1.85 1.79 1.818 114,059
04/08/2013 1.78 1.81 1.75 1.81 114,813
04/05/2013 1.73 1.8 1.71 1.78 193,406
04/04/2013 1.79 1.79 1.7 1.73 320,050
04/03/2013 1.85 1.85 1.76 1.76 335,923
04/02/2013 1.87 1.88 1.81 1.82 327,072
04/01/2013 1.88 1.88 1.85 1.85 73,561
03/28/2013 1.87 1.93 1.86 1.88 192,545
03/27/2013 1.86 1.89 1.85 1.89 193,022
03/26/2013 1.89 1.9136 1.85 1.89 251,944
03/25/2013 1.95 2 1.86 1.895 466,171
03/22/2013 1.93 2 1.91 1.96 524,289
03/21/2013 1.85 1.9101 1.84 1.89 508,247
03/20/2013 1.9 1.92 1.85 1.875 254,408
03/19/2013 1.95 1.95 1.88 1.905 320,664
03/18/2013 1.92 1.95 1.92 1.935 236,288
03/15/2013 1.95 1.9552 1.92 1.93 285,197
03/14/2013 2.03 2.03 1.91 1.94 284,157
03/13/2013 1.92 2.03 1.9 1.97 421,544
03/12/2013 2.01 2.03 1.89 1.97 1,098,956
03/11/2013 2.57 2.58 1.85 2.03 4,324,597
03/08/2013 2.54 2.67 2.54 2.62 279,621
03/07/2013 2.44 2.54 2.4 2.54 269,211
03/06/2013 2.44 2.47 2.39 2.44 203,069
03/05/2013 2.44 2.473 2.39 2.3901 243,734
03/04/2013 2.55 2.5796 2.415 2.44 194,296
03/01/2013 2.46 2.58 2.4301 2.515 268,212
02/28/2013 2.41 2.42 2.36 2.41 196,387
02/27/2013 2.47 2.52 2.37 2.43 463,392
02/26/2013 2.51 2.5201 2.46 2.47 298,884
02/25/2013 2.58 2.6 2.5 2.51 182,193
02/22/2013 2.58 2.58 2.48 2.58 236,995
02/21/2013 2.61 2.64 2.5 2.54 415,949
02/20/2013 2.58 2.75 2.56 2.61 486,700
02/19/2013 2.65 2.65 2.5 2.535 818,921
02/15/2013 2.74 2.7435 2.6 2.65 534,301
02/14/2013 2.81 2.8699 2.7 2.73 678,136
02/13/2013 2.79 2.9099 2.78 2.84 306,826
02/12/2013 2.85 2.86 2.7 2.8 722,989
02/11/2013 3.04 3.04 2.8 2.81 1,067,347
02/08/2013 3.1 3.17 3.01 3.02 957,538
02/07/2013 2.83 3.1 2.81 3.04 1,926,148
02/06/2013 2.67 2.83 2.67 2.8 831,780
02/05/2013 2.75 2.75 2.68 2.72 561,340
02/04/2013 2.91 2.92 2.69 2.75 892,977
02/01/2013 2.95 2.95 2.8 2.89 922,342
01/31/2013 3 3.078 2.78 2.86 1,033,764
01/30/2013 3.28 3.38 2.93 3.03 2,903,793
01/29/2013 2.75 3.45 2.74 3.23 5,050,324
01/28/2013 2.62 2.81 2.62 2.75 1,715,157
01/25/2013 2.62 2.62 2.56 2.59 253,999
01/24/2013 2.58 2.6 2.55 2.57 260,286
01/23/2013 2.6 2.61 2.56 2.58 259,892
01/22/2013 2.6 2.62 2.55 2.6 317,303
01/18/2013 2.61 2.62 2.49 2.59 590,465
01/17/2013 2.58 2.67 2.58 2.6 255,711
01/16/2013 2.71 2.74 2.58 2.59 668,007
01/15/2013 2.65 2.73 2.64 2.69 282,747
01/14/2013 2.77 2.84 2.62 2.67 913,304
01/11/2013 2.56 2.75 2.56 2.74 1,498,169
01/10/2013 2.57 2.59 2.535 2.57 245,345
01/09/2013 2.53 2.58 2.53 2.58 343,023
01/08/2013 2.6 2.6 2.51 2.55 366,637
01/07/2013 2.6 2.639 2.54 2.59 764,702
01/04/2013 2.65 2.65 2.5 2.57 654,920
01/03/2013 2.6 2.72 2.54 2.54 2,221,106
01/02/2013 2.44 2.58 2.369 2.53 1,303,465
12/31/2012 2.51 2.58 2.32 2.38 1,773,902
12/28/2012 2.28 2.72 2.25 2.47 7,882,656
12/27/2012 2.22 2.22 2.17 2.17 214,752
12/26/2012 2.17 2.24 2.17 2.21 214,536
12/24/2012 2.2 2.21 2.15 2.17 281,497
12/21/2012 2.26 2.27 2.19 2.21 224,020
12/20/2012 2.28 2.35 2.25 2.3 650,325
12/19/2012 2.18 2.28 2.18 2.26 436,257
12/18/2012 2.18 2.22 2.15 2.22 275,976
12/17/2012 2.18 2.21 2.15 2.19 233,404
12/14/2012 2.19 2.26 2.16 2.19 249,090
12/13/2012 2.23 2.26 2.18 2.21 182,199
12/12/2012 2.21 2.31 2.2 2.23 666,858
12/11/2012 2.24 2.25 2.16 2.19 498,897
12/10/2012 2.17 2.21 2.12 2.17 130,470
12/07/2012 2.26 2.26 2.16 2.21 132,732
12/06/2012 2.16 2.23 2.1301 2.23 176,442
12/05/2012 2.28 2.28 2.12 2.17 351,912
12/04/2012 2.31 2.39 2.2 2.22 790,730
12/03/2012 2.3 2.3 2.25 2.27 197,842
11/30/2012 2.34 2.34 2.23 2.27 432,956
11/29/2012 2.2 2.35 2.1699 2.31 645,671
11/28/2012 2.18 2.19 2.14 2.17 255,971
11/27/2012 2.14 2.22 2.13 2.18 299,259
11/26/2012 2.14 2.2199 2.1 2.16 256,341
11/23/2012 2.22 2.22 2.1 2.14 210,097
11/21/2012 2.16 2.24 2.13 2.15 353,121
11/20/2012 1.95 2.201 1.9 2.16 1,145,846
11/19/2012 1.96 2.01 1.92 1.99 260,898
11/16/2012 1.87 1.96 1.8 1.93 268,443
11/15/2012 1.93 1.95 1.75 1.87 653,834
11/14/2012 2.09 2.11 1.91 1.93 711,472
11/13/2012 2.08 2.14 2.07 2.09 323,503
11/12/2012 2.12 2.21 2.08 2.1 251,081
11/09/2012 2.12 2.22 2.12 2.2 436,971
11/08/2012 2.24 2.24 2.12 2.14 641,472
11/07/2012 2.34 2.34 2.18 2.23 618,577
11/06/2012 2.25 2.37 2.22 2.32 679,561
11/05/2012 2.2 2.27 2.18 2.22 357,062
11/02/2012 2.21 2.22 2.2 2.2 129,543
11/01/2012 2.14 2.25 2.14 2.22 331,135
10/31/2012 2.13 2.1725 2.12 2.15 246,181
10/26/2012 2.21 2.25 2.15 2.16 231,311
10/25/2012 2.2 2.27 2.17 2.23 560,133
10/24/2012 2.21 2.23 2.17 2.2 290,131
10/23/2012 2.26 2.26 2.17 2.23 291,819
10/22/2012 2.26 2.32 2 2.26 707,186
10/19/2012 2.4 2.4099 2.27 2.28 805,882
10/18/2012 2.43 2.45 2.37 2.4 1,312,249
10/17/2012 2.43 2.45 2.38 2.4 769,164
10/16/2012 2.4 2.44 2.38 2.4 688,034
10/15/2012 2.46 2.46 2.3902 2.4 740,316
10/12/2012 2.39 2.48 2.35 2.43 6,052,272
10/11/2012 3.2 3.3299 3.05 3.12 486,399
10/10/2012 3.26 3.38 3.03 3.15 541,312
10/09/2012 3.55 3.55 3.2 3.3 471,920
10/08/2012 3.02 3.4 2.9 3.35 663,610
10/05/2012 3.13 3.25 2.76 3.09 1,925,173
10/04/2012 3.3041 3.4781 3.1211 3.4757 437,047
10/03/2012 3.7199 3.7199 3.2999 3.4793 986,977
10/02/2012 4.3499 4.3499 4.0793 4.1249 145,312
10/01/2012 4.3973 4.5539 4.0199 4.0205 271,585
09/28/2012 3.8279 4.2899 3.5999 4.1999 506,254
09/27/2012 3.5999 4.0139 3.3659 3.6719 492,441
09/26/2012 5.0327 5.0327 3.6599 3.7199 983,185
09/25/2012 4.9199 5.0399 4.5707 4.7999 411,818
09/24/2012 4.9151 4.9199 4.2059 4.6793 570,709
09/21/2012 5.3399 5.6279 5.0399 5.0639 1,978,210
09/20/2012 4.4399 5.2499 4.2179 5.0219 1,102,912
09/19/2012 4.3211 4.5005 4.0799 4.0805 718,400
09/18/2012 3.7199 4.2995 3.7199 4.2599 851,025
09/17/2012 3.6119 3.8399 3.5999 3.7685 199,640
09/14/2012 3.9539 4.1399 3.6617 3.6719 815,933
09/13/2012 3.4199 4.0199 3.2999 4.0187 687,546
09/12/2012 3.2999 3.3899 3.1949 3.2993 174,225
09/11/2012 3.1619 3.2933 3.0755 3.1739 126,740
09/10/2012 3.5099 3.5099 3.2399 3.2405 382,242
09/07/2012 2.9855 3.2981 2.9711 3.1787 414,478
09/06/2012 2.8979 2.9993 2.8979 2.9705 148,286
09/05/2012 2.9993 2.9993 2.8499 2.8979 91,670
09/04/2012 2.8799 2.9993 2.7899 2.9411 127,431
08/31/2012 2.8199 2.9399 2.8199 2.8565 53,839
08/30/2012 2.8799 2.9093 2.8223 2.8613 44,364
08/29/2012 2.9399 2.9405 2.8199 2.8649 81,182
08/28/2012 2.9399 3.0599 2.8949 2.9399 113,399
08/27/2012 2.9579 3.2159 2.9399 2.9399 207,190
08/24/2012 2.8199 3.0899 2.7599 3.0599 297,109
08/23/2012 2.8199 2.8199 2.7101 2.7899 91,796
08/22/2012 2.8721 2.8793 2.7305 2.8133 89,026
08/21/2012 2.6999 2.8799 2.6657 2.7239 166,941
08/20/2012 2.6999 2.6999 2.5799 2.6999 34,110
08/17/2012 2.6459 2.7005 2.5349 2.6399 125,950
08/16/2012 2.8199 2.8199 2.6999 2.7005 147,925
08/15/2012 3.1199 3.1199 2.6399 2.8259 359,039
08/14/2012 2.6279 3.0599 2.5799 3.0599 442,955
08/13/2012 2.5799 2.5799 2.46 2.5619 116,366
08/10/2012 2.46 2.5559 2.46 2.5499 108,554
08/09/2012 2.46 2.5199 2.46 2.46 30,104
08/08/2012 2.46 2.5475 2.37 2.5199 95,376
08/07/2012 2.46 2.5739 2.4 2.448 133,839
08/06/2012 2.4 2.43 2.2656 2.394 96,276
08/03/2012 2.4 2.43 2.2656 2.394 76,955
08/02/2012 2.4 2.4 2.295 2.352 115,806
08/01/2012 2.5199 2.5619 2.352 2.37 111,193
07/31/2012 2.5199 2.5199 2.3526 2.46 59,927
07/30/2012 2.46 2.466 2.37 2.442 133,196
07/27/2012 2.6399 2.6399 2.46 2.46 235,263
07/26/2012 2.8199 2.8199 2.6399 2.6405 61,572
07/25/2012 2.8199 2.8199 2.6399 2.6699 114,526
07/24/2012 2.8799 3.1199 2.6999 2.6999 289,156
07/23/2012 2.6219 2.6219 2.5535 2.5799 57,535
07/20/2012 2.6999 2.7509 2.5799 2.6219 72,503
07/19/2012 2.6099 2.7599 2.6099 2.6999 104,567
07/18/2012 2.6519 2.8079 2.6099 2.7599 77,824
07/17/2012 2.6999 2.7359 2.6399 2.6993 49,300
07/16/2012 2.8199 2.8271 2.6099 2.6999 158,416
07/13/2012 2.9999 2.9999 2.7659 2.8265 210,025
07/12/2012 2.9249 3.0533 2.8799 2.9699 126,108
07/11/2012 2.9939 2.9939 2.8961 2.9249 106,334
07/10/2012 2.9399 2.9999 2.8931 2.9399 65,620
07/09/2012 2.9699 3.0479 2.8919 2.9159 93,707
07/06/2012 2.9639 3.0587 2.9099 3.0041 107,583
07/05/2012 3.0599 3.0839 2.9459 2.9807 150,134
07/03/2012 2.9999 3.1799 2.9999 3.0623 109,563
07/02/2012 3.2999 3.2999 2.9429 3.0593 157,265
06/29/2012 3.2999 3.2999 2.9429 3.0593 86,491
06/28/2012 3.1199 3.2999 2.8961 2.9465 157,084
06/27/2012 3.2999 3.5999 3.0839 3.2399 412,197
06/26/2012 3.0605 3.8093 2.9999 3.2393 1,491,735
06/25/2012 2.8499 2.8499 2.6999 2.7407 89,070
06/22/2012 2.7599 2.8811 2.7479 2.8073 106,365
06/21/2012 2.7599 2.8199 2.6999 2.7593 127,269
06/20/2012 2.5871 2.6999 2.5871 2.6699 64,890
06/19/2012 2.6399 2.6999 2.5199 2.5559 205,780
06/18/2012 2.6999 2.8181 2.6999 2.7599 105,426
06/15/2012 2.5199 2.6999 2.4378 2.6849 117,929
06/14/2012 2.4 2.5199 2.3706 2.4696 105,082
06/13/2012 2.4 2.5199 2.2602 2.289 224,252
06/12/2012 2.5679 2.6393 2.4 2.43 131,958
06/11/2012 2.5799 2.6399 2.5361 2.5679 67,339
06/08/2012 2.6999 2.7599 2.5895 2.6165 52,339
06/07/2012 2.6219 2.7305 2.5805 2.6999 91,119
06/06/2012 2.478 2.6999 2.478 2.5805 106,428
06/05/2012 2.6399 2.6993 2.469 2.6399 220,941
06/04/2012 2.5799 2.7395 2.5799 2.6699 254,049
06/01/2012 2.8139 2.8769 2.6999 2.8193 116,401
05/31/2012 2.8199 3.0581 2.7359 2.8799 319,628
05/30/2012 2.7701 2.7701 2.5799 2.5799 125,992
05/29/2012 2.7539 2.8229 2.6699 2.6699 119,433
05/25/2012 2.9999 2.9999 2.7239 2.8199 180,082
05/24/2012 2.8799 2.9699 2.6999 2.9699 60,539
05/23/2012 2.8799 2.8799 2.6699 2.8073 97,479
05/22/2012 3.0539 3.1199 2.8199 2.8799 142,702
05/21/2012 2.6999 3.1199 2.6399 3.0749 128,573
05/18/2012 2.6999 3.1199 2.6399 3.0749 354,487
05/17/2012 3.2399 3.2855 2.8529 2.8793 387,248
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.