AEZS

AEterna Zentaris Inc. Historical Stock Prices

$1.33
*  
0.05
3.91%
Get AEZS Alerts
*Delayed - data as of Aug. 19, 2014  -  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 for next time

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

Results for: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  1.29  1.36  1.27  1.33 1,347,045
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
12/16/2013 1.28 1.3 1.22 1.24 1,845,092
12/13/2013 1.25 1.3 1.22 1.27 3,935,438
12/12/2013 1.11 1.23 1.08 1.21 4,347,664
12/11/2013 1.1 1.11 1.08 1.1 742,272
12/10/2013 1.1 1.12 1.07 1.09 1,152,198
12/09/2013 1.12 1.12 1.06 1.075 1,649,376
12/06/2013 1.12 1.13 1.1 1.1 1,167,371
12/05/2013 1.14 1.14 1.11 1.11 1,043,444
12/04/2013 1.13 1.14 1.1 1.13 1,773,971
12/03/2013 1.15 1.15 1.1 1.11 1,560,136
12/02/2013 1.12 1.17 1.1 1.11 2,481,841
11/29/2013 1.16 1.16 1.12 1.15 992,170
11/27/2013 1.15 1.15 1.11 1.11 1,641,837
11/26/2013 1.15 1.18 1.11 1.12 3,687,928
11/25/2013 1.09 1.15 1.06 1.14 5,102,833
11/22/2013 1.04 1.05 1.02 1.05 3,655,778
11/21/2013 1.05 1.06 1.02 1.03 3,483,493
11/20/2013 1.15 1.15 0.99 1.05 19,995,050
11/19/2013 1.61 1.66 1.57 1.59 441,325
11/18/2013 1.67 1.7 1.52 1.6 886,544
11/15/2013 1.64 1.74 1.62 1.65 1,517,964
11/14/2013 1.36 1.68 1.35 1.6 3,480,477
11/13/2013 1.29 1.35 1.27 1.35 395,153
11/12/2013 1.33 1.35 1.25 1.27 639,647
11/11/2013 1.34 1.36 1.32 1.35 170,768
11/08/2013 1.35 1.37 1.31 1.35 430,242
11/07/2013 1.39 1.417 1.35 1.35 217,809
11/06/2013 1.45 1.45 1.38 1.41 278,074
11/05/2013 1.44 1.4599 1.35 1.39 753,302
11/04/2013 1.35 1.38 1.33 1.36 148,101
11/01/2013 1.37 1.38 1.35 1.35 130,554
10/31/2013 1.39 1.3999 1.35 1.35 239,730
10/30/2013 1.41 1.41 1.38 1.4 186,933
10/29/2013 1.37 1.4 1.37 1.4 146,431
10/28/2013 1.42 1.42 1.38 1.38 93,531
10/25/2013 1.38 1.42 1.38 1.41 225,776
10/24/2013 1.4 1.42 1.39 1.4 124,906
10/23/2013 1.4 1.43 1.38 1.4099 112,435
10/22/2013 1.4 1.45 1.379 1.4 575,202
10/21/2013 1.43 1.45 1.42 1.42 209,021
10/18/2013 1.46 1.46 1.42 1.43 566,936
10/17/2013 1.47 1.5 1.45 1.46 211,876
10/16/2013 1.47 1.5 1.46 1.49 187,264
10/15/2013 1.46 1.5 1.45 1.45 128,720
10/14/2013 1.45 1.49 1.44 1.49 80,745
10/11/2013 1.45 1.47 1.45 1.46 106,810
10/10/2013 1.46 1.49 1.45 1.46 266,932
10/09/2013 1.47 1.5 1.4 1.46 359,304
10/08/2013 1.48 1.5 1.47 1.47 194,101
10/07/2013 1.51 1.51 1.48 1.48 151,234
10/04/2013 1.52 1.52 1.49 1.51 156,482
10/03/2013 1.5 1.54 1.47 1.51 346,487
10/02/2013 1.51 1.51 1.48 1.48 217,289
10/01/2013 1.53 1.55 1.5 1.51 209,080
09/30/2013 1.52 1.54 1.51 1.51 273,071
09/27/2013 1.55 1.56 1.52 1.54 175,274
09/26/2013 1.55 1.58 1.51 1.55 262,700
09/25/2013 1.55 1.55 1.5 1.53 216,519
09/24/2013 1.55 1.55 1.5 1.51 225,845
09/23/2013 1.53 1.57 1.52 1.53 135,421
09/20/2013 1.59 1.59 1.54 1.55 146,798
09/19/2013 1.58 1.6 1.56 1.58 284,493
09/18/2013 1.55 1.57 1.53 1.56 192,846
09/17/2013 1.57 1.57 1.55 1.55 96,374
09/16/2013 1.57 1.5771 1.52 1.54 123,661
09/13/2013 1.6 1.6 1.52 1.54 327,231
09/12/2013 1.6 1.63 1.57 1.57 278,880
09/11/2013 1.65 1.69 1.6 1.61 161,953
09/10/2013 1.63 1.65 1.6 1.61 156,208
09/09/2013 1.66 1.7 1.56 1.59 564,860
09/06/2013 1.75 1.75 1.68 1.68 444,644
09/05/2013 1.54 1.72 1.54 1.7 985,699
09/04/2013 1.44 1.57 1.44 1.53 469,455
09/03/2013 1.48 1.5 1.47 1.48 186,385
08/30/2013 1.46 1.49 1.45 1.47 137,929
08/29/2013 1.47 1.49 1.45 1.46 153,082
08/28/2013 1.45 1.48 1.42 1.46 246,507
08/27/2013 1.46 1.471 1.42 1.42 271,627
08/26/2013 1.46 1.49 1.46 1.47 286,447
08/23/2013 1.47 1.49 1.44 1.46 258,555
08/22/2013 1.43 1.48 1.42 1.46 276,918
08/21/2013 1.4 1.42 1.38 1.41 272,643
08/20/2013 1.36 1.411 1.35 1.38 499,380
08/19/2013 1.38 1.38 1.36 1.37 239,943
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?