Research Report

Hotstocked.com has a complete research report available for AEZS stock. Download AEZS report.

Research Report

Get the full report for FREE

Date:	Aug 12, 2009
Price:	Free
Pages:	4
Document Type:	Adobe Acrobat Reader
	Download AEZS report

Example preview:

Historical Prices for Aeterna Zentaris, Inc (AEZS)

Company

Historical Data for Aeterna Zentaris Inc. (AEZS)

Date	Open	High	Low	Close	Volume	Chg	%Chg	Adj. Close
11/20/09	0.99	1.00	0.9745	0.99	44,805	0.0076	0.77%	0.99
11/19/09	1.02	1.02	0.9513	0.9824	115,042	-0.0176	-1.76%	0.9824
11/18/09	1.02	1.05	0.9998	1.00	101,199	-0.02	-1.96%	1.00
11/17/09	1.04	1.05	1.01	1.02	63,900	-0.02	-1.92%	1.02
11/16/09	1.04	1.05	1.02	1.04	88,253	0.01	0.97%	1.04
11/13/09	1.06	1.06	1.03	1.03	36,072	-0.03	-2.83%	1.03
11/12/09	1.06	1.08	1.03	1.06	127,161	-0.02	-1.85%	1.06
11/11/09	1.12	1.12	1.06	1.08	64,133	-0.01	-0.92%	1.08
11/10/09	1.0601	1.09	1.05	1.09	66,588	0.04	3.81%	1.09
11/9/09	1.11	1.11	1.05	1.05	222,517	0.01	0.96%	1.05
11/6/09	1.11	1.12	1.03	1.04	68,939	-0.05	-4.59%	1.04
11/5/09	1.10	1.13	1.09	1.09	245,817	-0.01	-0.91%	1.09
11/4/09	1.03	1.10	1.03	1.10	196,864	0.10	10.00%	1.10
11/3/09	1.04	1.06	1.00	1.00	129,385	-0.05	-4.76%	1.00
11/2/09	1.07	1.10	1.03	1.05	328,225	0.03	2.94%	1.05
10/30/09	1.02	1.08	0.98	1.02	232,920	0.03	3.03%	1.02
10/29/09	1.00	1.06	0.98	0.99	528,109	-0.01	-1.00%	0.99
10/28/09	1.05	1.06	1.00	1.00	2,237,110	-0.06	-5.66%	1.00
10/27/09	1.05	1.12	1.05	1.06	98,618	0.01	0.95%	1.06
10/26/09	1.09	1.14	1.05	1.05	563,998	-0.04	-3.67%	1.05
10/23/09	1.11	1.14	1.09	1.09	190,292	-0.04	-3.54%	1.09
10/22/09	1.10	1.13	1.10	1.13	196,416	0.025	2.26%	1.13
10/21/09	1.12	1.13	1.10	1.105	219,397	-0.015	-1.34%	1.105
10/20/09	1.20	1.20	1.0901	1.12	1,141,537	-0.08	-6.67%	1.12
10/19/09	1.22	1.22	1.18	1.20	626,521	0.03	2.56%	1.20
10/16/09	1.15	1.17	1.15	1.17	96,684	0.02	1.74%	1.17
10/15/09	1.18	1.18	1.15	1.15	171,426	0.00	0.00%	1.15
10/14/09	1.13	1.20	1.13	1.15	319,686	0.01	0.88%	1.15
10/13/09	1.13	1.2001	1.13	1.14	216,781	0.00	0.00%	1.14
10/12/09	1.21	1.21	1.14	1.14	120,125	-0.05	-4.20%	1.14
10/9/09	1.11	1.23	1.11	1.19	188,790	0.00	0.00%	1.19
10/8/09	1.18	1.19	1.15	1.19	364,409	-0.01	-0.83%	1.19
10/7/09	1.21	1.22	1.18	1.20	119,676	-0.01	-0.83%	1.20
10/6/09	1.25	1.25	1.18	1.21	254,476	-0.04	-3.20%	1.21
10/5/09	1.20	1.25	1.20	1.25	231,117	0.02	1.63%	1.25
10/2/09	1.18	1.23	1.0999	1.23	560,176	0.05	4.24%	1.23
10/1/09	1.28	1.28	1.16	1.18	303,916	-0.04	-3.28%	1.18
9/30/09	1.34	1.34	1.22	1.22	646,633	-0.03	-2.40%	1.22
9/29/09	1.20	1.25	1.20	1.25	533,954	0.08	6.84%	1.25
9/28/09	1.25	1.25	1.15	1.17	369,775	-0.06	-4.88%	1.17
9/25/09	1.20	1.24	1.14	1.23	472,040	0.10	8.85%	1.23
9/24/09	1.32	1.33	1.12	1.13	1,509,451	-0.21	-15.67%	1.13
9/23/09	1.38	1.39	1.32	1.34	446,115	0.00	0.00%	1.34
9/22/09	1.37	1.40	1.28	1.34	1,045,307	-0.04	-2.90%	1.34
9/21/09	1.35	1.48	1.33	1.38	3,670,251	0.15	12.20%	1.38
9/18/09	1.30	1.30	1.21	1.23	495,728	-0.05	-3.91%	1.23
9/17/09	1.32	1.39	1.22	1.28	1,458,196	-0.09	-6.57%	1.28
9/16/09	1.16	1.43	1.14	1.37	7,018,784	0.32	30.48%	1.37
9/15/09	1.12	1.14	1.00	1.05	673,808	-0.06	-5.41%	1.05
9/14/09	1.20	1.20	1.07	1.11	750,465	-0.0499	-4.30%	1.11
9/11/09	1.11	1.19	1.08	1.1599	2,361,587	0.1099	10.47%	1.1599
9/10/09	0.94	1.12	0.9399	1.05	2,996,690	0.112	11.94%	1.05
9/9/09	0.902	0.94	0.90	0.938	237,439	0.0357	3.96%	0.938
9/8/09	0.93	0.93	0.9023	0.9023	189,406	-0.0276	-2.97%	0.9023
9/4/09	0.90	0.935	0.88	0.9299	251,774	0.0399	4.48%	0.9299
9/3/09	0.92	0.93	0.89	0.89	199,680	-0.0298	-3.24%	0.89
9/2/09	0.92	0.93	0.90	0.9198	299,111	-0.0002	-0.02%	0.9198
9/1/09	0.95	0.96	0.91	0.92	455,503	-0.0216	-2.29%	0.92
8/31/09	0.89	0.97	0.87	0.9416	907,498	0.0468	5.23%	0.9416
8/28/09	0.92	0.93	0.87	0.8948	1,203,672	-0.0251	-2.73%	0.8948
8/27/09	0.93	0.93	0.8801	0.9199	395,920	0.0006	0.07%	0.9199
8/26/09	0.93	0.95	0.90	0.9193	1,111,938	-0.0307	-3.23%	0.9193
8/25/09	0.94	0.98	0.88	0.95	1,420,003	-0.01	-1.04%	0.95
8/24/09	1.05	1.05	0.96	0.96	1,051,442	-0.04	-4.00%	0.96

Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges). RT Realtime, DL+ Realtime BATS, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use.