AETERNA ZENTARIS Historical Stock Price

Below is the stock price history for Aeterna Zentaris AEZS. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Aeterna Zentaris stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Aeterna Zentaris Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-18	0.4601	0.4649	0.43	0.46	49,476
2012-05-17	0.54	0.54	0.4791	0.4799	30,568
2012-05-16	0.5602	0.57	0.545	0.545	12,304
2012-05-15	0.5432	0.5699	0.5426	0.5693	16,595
2012-05-14	0.56	0.5648	0.541	0.541	23,390
2012-05-11	0.5529	0.57	0.55	0.55	46,152
2012-05-10	0.5613	0.5762	0.56	0.565	5,550
2012-05-09	0.55	0.5701	0.535	0.5601	50,323
2012-05-08	0.58	0.59	0.57	0.59	13,831
2012-05-07	0.625	0.625	0.5911	0.5949	18,777
2012-05-04	0.60	0.60	0.57	0.59	37,365
2012-05-03	0.6202	0.6202	0.603	0.604	24,100
2012-05-02	0.63	0.63	0.6157	0.6201	4,750
2012-05-01	0.6314	0.6396	0.63	0.63	63,297
2012-04-30	0.6252	0.65	0.6251	0.6315	27,500
2012-04-27	0.6161	0.63	0.6161	0.63	41,600
2012-04-26	0.6125	0.6125	0.6125	0.6125	100
2012-04-25	0.61	0.618	0.60	0.616	4,350
2012-04-24	0.63	0.64	0.6131	0.6131	9,700
2012-04-23	0.62	0.666	0.6061	0.61	105,330
2012-04-20	0.6312	0.64	0.628	0.6298	29,594
2012-04-19	0.626	0.6384	0.6242	0.6251	19,500
2012-04-18	0.6301	0.6301	0.6109	0.6133	14,445
2012-04-17	0.6533	0.658	0.6198	0.6302	36,625
2012-04-16	0.685	0.685	0.65	0.65	43,807
2012-04-13	0.68	0.695	0.6688	0.67	58,277
2012-04-12	0.69	0.7013	0.67	0.68	85,596
2012-04-11	0.75	0.76	0.6834	0.7001	75,705
2012-04-10	0.819	0.8199	0.7105	0.7375	178,452
2012-04-09	0.8299	0.8443	0.7715	0.7982	165,451

» More Aeterna Zentaris Stock Price History