AEZS

Historical Stock Prices

$0.272
*  
0.003
1.09%
Get AEZS Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
07/02/2015 0.2711 0.272 0.2513 0.272 4,401,702
07/01/2015 0.281 0.2811 0.2658 0.275 3,841,131
06/30/2015 0.281 0.2811 0.2658 0.275 3,268,727
06/29/2015 0.2843 0.2843 0.263 0.27 4,171,696
06/26/2015 0.289 0.29 0.273 0.2801 2,809,991
06/25/2015 0.28 0.2929 0.2654 0.2887 10,214,680
06/24/2015 0.28 0.28 0.2631 0.274 3,378,012
06/23/2015 0.28 0.28 0.2616 0.28 3,466,681
06/22/2015 0.2831 0.2831 0.273 0.2799 3,213,482
06/19/2015 0.292 0.292 0.272 0.283 6,032,998
06/18/2015 0.295 0.3 0.285 0.287 6,320,629
06/17/2015 0.295 0.297 0.28 0.28 5,045,963
06/16/2015 0.284 0.3138 0.2801 0.285 9,571,636
06/15/2015 0.29 0.29 0.28 0.2853 3,554,128
06/12/2015 0.2947 0.298 0.277 0.282 5,383,563
06/11/2015 0.298 0.298 0.2761 0.2915 3,840,301
06/10/2015 0.2805 0.2925 0.2761 0.2925 1,896,507
06/09/2015 0.3 0.3 0.278 0.2851 3,949,941
06/08/2015 0.285 0.298 0.2787 0.298 2,137,433
06/05/2015 0.285 0.2922 0.276 0.2787 4,158,586
06/04/2015 0.2951 0.2951 0.284 0.2868 3,065,423
06/03/2015 0.3049 0.308 0.2825 0.2899 3,546,219
06/02/2015 0.2815 0.3088 0.2815 0.2965 3,782,244
06/01/2015 0.296 0.31 0.2813 0.2881 5,957,923
05/29/2015 0.298 0.31 0.29 0.293 4,846,968
05/28/2015 0.2809 0.2977 0.27 0.29 3,082,231
05/27/2015 0.29 0.3 0.2613 0.275 6,429,542
05/26/2015 0.33 0.33 0.295 0.295 4,771,191
05/22/2015 0.32 0.325 0.293 0.301 4,351,243
05/21/2015 0.3 0.3319 0.29 0.3153 5,643,971
05/20/2015 0.32 0.32 0.2725 0.295 9,542,676
05/19/2015 0.4276 0.4276 0.3111 0.34 11,483,720
05/18/2015 0.43 0.43 0.405 0.4224 2,190,618
05/15/2015 0.43 0.43 0.405 0.4224 2,045,452
05/14/2015 0.4401 0.4549 0.4307 0.441 1,248,174
05/13/2015 0.443 0.45 0.4251 0.4401 2,148,020
05/12/2015 0.465 0.4699 0.401 0.4251 7,206,511
05/11/2015 0.5015 0.51 0.4615 0.4696 5,399,845
05/08/2015 0.53 0.53 0.49 0.508 5,768,474
05/07/2015 0.571 0.5799 0.5077 0.525 3,612,874
05/06/2015 0.55 0.5626 0.52 0.54 2,151,849
05/05/2015 0.555 0.5663 0.5277 0.528 1,874,507
05/04/2015 0.565 0.5739 0.55 0.5505 1,260,512
05/01/2015 0.56 0.575 0.55 0.5545 950,521
04/30/2015 0.59 0.595 0.56 0.56 1,038,534
04/29/2015 0.59 0.61 0.5711 0.573 1,038,879
04/28/2015 0.66 0.66 0.59 0.59 3,635,250
04/27/2015 0.56 0.6083 0.56 0.5802 1,550,347
04/24/2015 0.57 0.575 0.55 0.566 1,189,215
04/23/2015 0.6 0.6099 0.575 0.575 1,609,606
04/22/2015 0.63 0.6376 0.6 0.6 2,443,288
04/21/2015 0.628 0.645 0.603 0.63 1,792,975
04/20/2015 0.66 0.672 0.6125 0.63 2,695,833
04/17/2015 0.6 0.645 0.585 0.641 2,045,352
04/16/2015 0.65 0.68 0.6 0.61 5,353,676
04/15/2015 0.63 0.65 0.6109 0.635 4,703,123
04/14/2015 0.5899 0.61 0.5613 0.5822 5,926,266
04/13/2015 0.545 0.567 0.535 0.5385 2,728,390
04/10/2015 0.5285 0.535 0.515 0.5151 734,571
04/09/2015 0.521 0.53 0.511 0.522 865,506
04/08/2015 0.5215 0.5369 0.521 0.526 912,481
04/07/2015 0.54 0.55 0.52 0.55 1,655,232
04/06/2015 0.55 0.555 0.535 0.535 903,415
04/02/2015 0.545 0.554 0.531 0.55 1,408,208
04/01/2015 0.5469 0.555 0.53 0.5387 838,745
03/31/2015 0.55 0.5544 0.521 0.5362 849,731
03/30/2015 0.537 0.55 0.5191 0.53 1,441,593
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
12/26/2014 0.59 0.59 0.58 0.5895 339,836
12/24/2014 0.59 0.59 0.58 0.5895 172,377
12/23/2014 0.604 0.61 0.5821 0.61 527,326
12/22/2014 0.622 0.622 0.5915 0.61 704,326
12/19/2014 0.6067 0.622 0.5947 0.6116 746,499
12/18/2014 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
*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?