AEZS

AEterna Zentaris Inc. Historical Stock Prices

$0.6091
*  
0.001
0.16%
Get AEZS Alerts
*Delayed - data as of Dec. 18, 2014  -  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: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  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
10/24/2014 1.18 1.18 1.12 1.17 1,217,168
10/23/2014 1.2 1.21 1.15 1.15 611,639
10/22/2014 1.21 1.22 1.17 1.18 802,538
10/21/2014 1.15 1.19 1.14 1.18 960,650
10/20/2014 1.06 1.14 1.06 1.13 549,804
10/17/2014 1.12 1.1599 1.07 1.0799 945,115
10/16/2014 1 1.1 0.99 1.08 930,803
10/15/2014 0.94 1.06 0.93 0.97 814,061
10/14/2014 1.13 1.159 0.82 0.99 5,850,929
10/13/2014 1.29 1.31 1.16 1.16 3,113,597
10/10/2014 1.34 1.34 1.28 1.28 1,263,675
10/09/2014 1.34 1.36 1.34 1.34 646,998
10/08/2014 1.34 1.35 1.33 1.34 794,450
10/07/2014 1.34 1.35 1.33 1.34 761,697
10/06/2014 1.35 1.35 1.3378 1.34 558,162
10/03/2014 1.32 1.35 1.32 1.34 687,075
10/02/2014 1.3 1.325 1.3 1.31 866,474
10/01/2014 1.33 1.33 1.3 1.3 723,236
09/30/2014 1.33 1.35 1.32 1.34 727,314
09/29/2014 1.31 1.34 1.31 1.32 512,624
09/26/2014 1.32 1.36 1.31 1.33 607,177
09/25/2014 1.36 1.36 1.31 1.33 1,058,862
09/24/2014 1.37 1.3999 1.36 1.36 416,509
09/23/2014 1.37 1.4 1.36 1.37 731,209
09/22/2014 1.35 1.38 1.34 1.37 822,187
09/19/2014 1.38 1.384 1.34 1.36 898,654
09/18/2014 1.4 1.419 1.35 1.36 1,365,994
09/17/2014 1.45 1.45 1.4 1.41 933,676
09/16/2014 1.4 1.46 1.39 1.43 2,432,100
09/15/2014 1.38 1.41 1.365 1.38 1,435,204
09/12/2014 1.38 1.38 1.36 1.365 622,311
09/11/2014 1.35 1.39 1.33 1.37 1,180,120
09/10/2014 1.35 1.36 1.32 1.35 821,305
09/09/2014 1.36 1.4 1.33 1.34 1,298,712
09/08/2014 1.42 1.42 1.35 1.38 1,240,206
09/05/2014 1.42 1.42 1.4 1.41 1,009,567
09/04/2014 1.43 1.45 1.42 1.42 935,684
09/03/2014 1.45 1.45 1.41 1.42 1,177,386
09/02/2014 1.54 1.54 1.37 1.45 3,313,651
08/29/2014 1.45 1.52 1.43 1.5 5,568,511
08/28/2014 1.33 1.42 1.33 1.4 3,483,136
08/27/2014 1.32 1.34 1.31 1.33 927,795
08/26/2014 1.29 1.3299 1.29 1.31 911,318
08/25/2014 1.3 1.315 1.29 1.29 424,847
08/22/2014 1.3 1.3 1.27 1.29 409,304
08/21/2014 1.32 1.33 1.27 1.28 683,488
08/20/2014 1.34 1.36 1.32 1.32 1,227,356
08/19/2014 1.29 1.36 1.27 1.33 1,346,879
08/18/2014 1.28 1.29 1.24 1.28 731,361
08/15/2014 1.26 1.28 1.25 1.26 932,065
08/14/2014 1.19 1.26 1.19 1.25 1,131,596
08/13/2014 1.2 1.2 1.18 1.19 349,618
08/12/2014 1.18 1.2 1.17 1.19 946,225
08/11/2014 1.17 1.18 1.16 1.18 209,546
08/08/2014 1.15 1.18 1.15 1.165 234,709
08/07/2014 1.17 1.18 1.15 1.16 452,529
08/06/2014 1.18 1.19 1.17 1.18 194,603
08/05/2014 1.13 1.19 1.13 1.18 484,216
08/04/2014 1.14 1.16 1.12 1.14 541,530
08/01/2014 1.19 1.19 1.13 1.14 871,553
07/31/2014 1.19 1.19 1.16 1.18 210,567
07/30/2014 1.17 1.19 1.17 1.18 242,709
07/29/2014 1.15 1.19 1.15 1.18 280,734
07/28/2014 1.18 1.181 1.15 1.16 760,552
07/25/2014 1.19 1.19 1.17 1.19 243,365
07/24/2014 1.2 1.2 1.17 1.19 378,094
07/23/2014 1.19 1.2 1.16 1.2 1,143,715
07/22/2014 1.23 1.23 1.2 1.2 805,927
07/21/2014 1.2 1.22 1.19 1.22 1,039,824
07/18/2014 1.18 1.2 1.16 1.19 582,498
07/17/2014 1.23 1.26 1.1799 1.18 1,768,296
07/16/2014 1.23 1.23 1.17 1.17 901,265
07/15/2014 1.24 1.27 1.22 1.23 950,096
07/14/2014 1.26 1.28 1.24 1.25 959,279
07/11/2014 1.23 1.26 1.23 1.25 630,728
07/10/2014 1.23 1.24 1.2 1.23 729,091
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
04/08/2014 1.18 1.2 1.1601 1.2 272,722
04/07/2014 1.19 1.2 1.15 1.18 442,323
04/04/2014 1.18 1.19 1.16 1.18 613,685
04/03/2014 1.24 1.25 1.19 1.2 461,507
04/02/2014 1.23 1.25 1.2101 1.23 450,916
04/01/2014 1.18 1.21 1.18 1.21 315,177
03/31/2014 1.19 1.19 1.15 1.17 1,000,988
03/28/2014 1.19 1.2199 1.16 1.2 709,116
03/27/2014 1.22 1.2201 1.16 1.18 1,078,539
03/26/2014 1.22 1.23 1.2 1.2 782,026
03/25/2014 1.24 1.26 1.2 1.22 1,091,884
03/24/2014 1.26 1.2799 1.21 1.225 1,515,264
03/21/2014 1.28 1.29 1.25 1.26 1,058,421
03/20/2014 1.29 1.33 1.26 1.26 2,149,746
03/19/2014 1.26 1.3001 1.26 1.27 956,202
03/18/2014 1.29 1.33 1.27 1.28 1,063,399
03/17/2014 1.29 1.33 1.25 1.26 1,506,129
03/14/2014 1.29 1.3 1.25 1.27 1,539,006
03/13/2014 1.39 1.39 1.31 1.33 1,391,547
03/12/2014 1.43 1.44 1.32 1.38 2,242,833
03/11/2014 1.27 1.52 1.26 1.49 5,128,351
03/10/2014 1.28 1.29 1.25 1.28 699,332
03/07/2014 1.26 1.29 1.24 1.28 1,077,035
03/06/2014 1.28 1.28 1.25 1.26 469,988
03/05/2014 1.27 1.28 1.24 1.28 933,082
03/04/2014 1.24 1.27 1.23 1.24 534,344
03/03/2014 1.25 1.28 1.23 1.23 1,396,121
02/28/2014 1.27 1.29 1.25 1.25 837,933
02/27/2014 1.27 1.29 1.26 1.26 538,179
02/26/2014 1.28 1.3 1.26 1.26 638,425
02/25/2014 1.29 1.3 1.27 1.27 705,658
02/24/2014 1.33 1.34 1.27 1.3 1,213,415
02/21/2014 1.28 1.34 1.27 1.31 1,377,026
02/20/2014 1.26 1.28 1.25 1.28 1,038,133
02/19/2014 1.27 1.28 1.25 1.26 655,400
02/18/2014 1.28 1.2899 1.26 1.26 759,607
02/14/2014 1.28 1.28 1.25 1.28 633,923
02/13/2014 1.26 1.29 1.25 1.28 701,855
02/12/2014 1.3 1.32 1.25 1.26 974,989
02/11/2014 1.32 1.33 1.28 1.29 974,824
02/10/2014 1.28 1.33 1.27 1.32 1,459,075
02/07/2014 1.3 1.3 1.25 1.285 1,351,626
02/06/2014 1.26 1.31 1.23 1.3 1,348,065
02/05/2014 1.25 1.28 1.21 1.26 1,260,082
02/04/2014 1.28 1.28 1.24 1.25 727,719
02/03/2014 1.27 1.28 1.23 1.23 1,236,284
01/31/2014 1.31 1.31 1.26 1.27 830,582
01/30/2014 1.29 1.31 1.28 1.31 1,189,365
01/29/2014 1.25 1.28 1.25 1.27 610,624
01/28/2014 1.23 1.28 1.23 1.27 1,047,135
01/27/2014 1.3 1.305 1.21 1.22 2,696,729
01/24/2014 1.36 1.37 1.27 1.29 3,363,570
01/23/2014 1.38 1.3899 1.34 1.36 1,658,260
01/22/2014 1.38 1.39 1.35 1.38 1,542,286
01/21/2014 1.35 1.37 1.33 1.37 1,872,112
01/17/2014 1.28 1.37 1.25 1.32 3,286,695
01/16/2014 1.3 1.31 1.27 1.28 1,556,392
01/15/2014 1.26 1.29 1.25 1.2899 1,939,366
01/14/2014 1.26 1.29 1.21 1.27 2,542,030
01/13/2014 1.29 1.3 1.23 1.24 3,757,557
01/10/2014 1.22 1.3 1.19 1.25 5,598,420
01/09/2014 1.16 1.19 1.12 1.19 17,251,700
01/08/2014 1.49 1.5 1.42 1.46 1,842,432
01/07/2014 1.51 1.55 1.45 1.47 1,587,567
01/06/2014 1.49 1.62 1.47 1.49 4,211,872
01/03/2014 1.49 1.5 1.41 1.46 1,904,042
01/02/2014 1.4 1.45 1.39 1.44 1,559,246
12/31/2013 1.37 1.43 1.35 1.38 1,248,625
12/30/2013 1.48 1.48 1.36 1.4 1,327,259
12/27/2013 1.5 1.5 1.41 1.415 1,626,110
12/26/2013 1.4 1.55 1.37 1.44 5,541,323
12/24/2013 1.3 1.36 1.25 1.33 2,225,098
12/23/2013 1.21 1.27 1.18 1.25 2,159,079
12/20/2013 1.22 1.23 1.19 1.2 1,225,589
12/19/2013 1.17 1.21 1.15 1.2 1,181,634
12/18/2013 1.22 1.22 1.17 1.17 878,464
12/17/2013 1.23 1.26 1.17 1.21 1,316,084
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?