AEterna Zentaris (AEZS)

0.47 -0.03  -5.05%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

AEterna Zentaris Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 0.50 0.50 0.454 0.47 1080470
May 24, 2012 0.48 0.495 0.45 0.495 363225
May 23, 2012 0.48 0.48 0.445 0.4679 584862
May 22, 2012 0.509 0.52 0.47 0.48 856194
May 21, 2012 0.45 0.52 0.44 0.5125 771421
May 18, 2012 0.44 0.47 0.43 0.455 2126878
May 17, 2012 0.54 0.5476 0.4755 0.4799 2323443
May 16, 2012 0.56 0.57 0.54 0.54 657838
May 15, 2012 0.55 0.57 0.54 0.565 1217022
May 14, 2012 0.56 0.5679 0.54 0.5494 904148
May 11, 2012 0.58 0.58 0.55 0.56 1736202
May 10, 2012 0.56 0.58 0.56 0.57 380802
May 9, 2012 0.57 0.58 0.533 0.55 1492976
May 8, 2012 0.61 0.61 0.5627 0.59 768633
May 7, 2012 0.63 0.63 0.5902 0.60 1026474
May 4, 2012 0.62 0.62 0.5615 0.5937 813171
May 3, 2012 0.62 0.6308 0.601 0.61 761337
May 2, 2012 0.64 0.64 0.6153 0.62 520070
May 1, 2012 0.632 0.64 0.63 0.63 516010
April 30, 2012 0.625 0.65 0.625 0.63 484034
April 27, 2012 0.61 0.64 0.61 0.6215 856201
April 26, 2012 0.61 0.62 0.6043 0.61 508093
April 25, 2012 0.6112 0.62 0.60 0.61 1185806
April 24, 2012 0.6499 0.6499 0.6101 0.6101 1001717
April 23, 2012 0.614 0.6674 0.6061 0.624 2593372
April 20, 2012 0.63 0.64 0.625 0.625 1028083
April 19, 2012 0.6133 0.6399 0.6133 0.625 1081775
April 18, 2012 0.63 0.6398 0.6108 0.6131 1467852
April 17, 2012 0.645 0.66 0.6151 0.64 2420508
April 16, 2012 0.69 0.69 0.65 0.66 2069401
April 13, 2012 0.69 0.6999 0.66 0.67 1708814
April 12, 2012 0.69 0.705 0.67 0.70 2827560
April 11, 2012 0.78 0.78 0.6815 0.72 1986852
April 10, 2012 0.81 0.8199 0.71 0.7205 3779108
April 9, 2012 0.83 0.8444 0.77 0.80 4880456
April 5, 2012 0.755 0.799 0.735 0.799 6219368
April 4, 2012 0.70 0.72 0.6628 0.72 4112894
April 3, 2012 0.73 0.7699 0.6415 0.68 10492527
April 2, 2012 0.74 0.81 0.70 0.7299 24700063
March 30, 2012 2.13 2.14 2.07 2.14 2869987
March 29, 2012 1.98 2.06 1.96 2.05 1292168
March 28, 2012 2.00 2.01 1.94 2.00 1874587
March 27, 2012 2.05 2.08 1.91 1.94 2446830
March 26, 2012 2.00 2.08 1.982 2.03 2901339
March 23, 2012 1.95 1.98 1.87 1.95 1380822
March 22, 2012 1.92 1.991 1.88 1.93 2150342
March 21, 2012 1.90 1.95 1.85 1.93 1446734
March 20, 2012 1.90 1.91 1.85 1.88 813154
March 19, 2012 1.93 1.97 1.89 1.94 1623553
March 16, 2012 1.77 1.87 1.73 1.87 2530323
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

AEZS News

@MikeOinSATX @wiserguy1 I see $AEZS more of an opportunity, we just don't see it unless it pops up, which is perhaps too late
about 2 days ago by kami_ss
$FB sucks, most of my friends already deleted their accounts. $KERX and $AEZS will continue to climb hopefully.
about 5 days ago by nd4spd30
$aezs couldnt reverse it yesterday?!?!?!? Fine...
about 9 days ago by HighRiskBuyer
$AEZS Mentioned more than normal on StockTwits - Currently at 2 x average daily social activity
about 9 days ago by TradeIdeasQuant
RT @AvantNoir: @HighRiskBuyer I bought $AEZS at 0.48-this is ridiculous today. I added more, not going to look again today. Whole sector red
about 9 days ago by HighRiskBuyer
@HighRiskBuyer I bought $AEZS at 0.48, didn't expect the second drop so early.. or rather the 1 day late reaction from investors
about 9 days ago by AvantNoir
$AEZS here we go again, same scenario as a few years ago, not in compliance with nasdaq. This stock always promised but never delivered :o(
about 9 days ago by boardroom
$AEZS they got a freebie on that opening. Holding. Buy alerts were sent out this morning. Volume up already.
about 9 days ago by HighRiskBuyer
$aezs price should actually bounce back a bit tmrw, this really is near or on the bottom of the barrel.
about 9 days ago by HighRiskBuyer
$aezs now seriously, a couple good notes. Current pps is pennies above cash/book value. Short interest decreased 13-8% http://stks.co/3sxP
about 9 days ago by HighRiskBuyer
$AEZS hits 9th new 52 wk low since failed perifosine trials w/ kerx-4/2/12. Upside-each share is almost cheaper than 1 roll of toilet paper.
about 10 days ago by HighRiskBuyer
$AEZS nothing bounces underwater, ugh...
about 10 days ago by HighRiskBuyer
$AEZS Mentioned more than normal on StockTwits - Currently at 3 x average daily social activity
about 10 days ago by TradeIdeasQuant
Don't worry $KERX and $AEZS peeps. The entire market is mostly red: http://stks.co/3sbb
about 10 days ago by nd4spd30
$aezs .48 now they're just being mean. I've bounced rocks higher than this. I was originally thinking .47, just going to keep watching
about 10 days ago by HighRiskBuyer
$AEZS looks like they hit their target at .49, see if they ride it up or want more blood from this stone. no pun...
about 10 days ago by HighRiskBuyer
$AEZS There it goes. Tried holding th line at .51, they took me out, lol. I'll try again lower.
about 10 days ago by HighRiskBuyer
$AEZS Good news, there's plenty to get this moving in next couple weeks. Bad news, got to get through today... Just goin to add on the dip.
about 10 days ago by HighRiskBuyer
$aezs & $kerx (just in case kerx holders curious perifosine results) http://stks.co/3rfT
about 10 days ago by HighRiskBuyer
$AEZS Delisting notice party upon open tmrw! Join in for the bounce! $Arna $amrn $kerx $gale $vvus $gnom $vvus $dndn $pphm $ngsx $nvax $clsn
about 10 days ago by HighRiskBuyer
$aezs look at pphm march 28 2012 thru the 30th to get an idea of what to expect tmrw. Aezs in better shape though.
about 11 days ago by HighRiskBuyer
$aezs http://stks.co/3rae The company's immediate response should soften the blow. Expect short drop but pps already undervalued/oversold.
about 11 days ago by HighRiskBuyer
$aezs received notice of delisting. New 52 week low tmrw. Nothing good to see here. Play bounce for gains, in and out.
about 11 days ago by HighRiskBuyer
RT @TradeIdeasQuant: $AEZS Mentioned more than normal on StockTwits - Currently at 9 x average daily social activity - sry, i'll stop, lol.
about 11 days ago by HighRiskBuyer
1 Biotech Back From the Dead
May 01, 3:15PM Fool

Recent Quotes

Symbol Price Chg Chg % Market Cap
AEZS 0.47 -0.03 -5.05% 49.71M
AEY 2.201 -0.02 -0.86% 22.47M
AETI 4.48 -0.04 -0.89% 35.08M
AET 41.20 +0.07 +0.17% 14.44B
AES 12.55 +0.17 +1.37% 9.629B
AERL 4.17 +0.12 +2.96% 161.80M
AER 11.43 +0.02 +0.18% 1.598B
AEPI 34.74 +0.04 +0.12% 191.07M
AEP 38.23 +0.25 +0.66% 18.50B
AEO 19.99 +0.39 +1.99% 3.915B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close