Aeterna Zentaris (NQ: AEZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	92.37	93.22	84.32	84.75	25,635	-7.63(-8.26%)
Jul 28, 2017	89.41	95.38	89.41	92.37	45,299	+2.97(+3.32%)
Jul 27, 2017	89.41	98.31	88.14	89.41	57,574	-3.81(-4.09%)
Jul 26, 2017	93.22	96.61	86.86	93.22	51,872	-2.12(-2.22%)
Jul 25, 2017	103.81	106.36	92.37	95.34	127,424	-2.12(-2.17%)
Jul 24, 2017	114.41	115.68	97.03	97.46	122,059	-24.15(-19.86%)
Jul 21, 2017	135.59	136.44	112.29	121.61	417,507	+2.97(+2.50%)
Jul 20, 2017	112.71	138.98	108.05	118.64	1,143,026	+19.49(+19.66%)
Jul 19, 2017	65.68	118.64	62.71	99.15	1,448,958	+55.93(+129.41%)
Jul 18, 2017	44.92	44.92	43.22	43.22	9,970	-1.27(-2.86%)
Jul 17, 2017	47.03	47.03	43.64	44.49	9,292	-1.27(-2.78%)
Jul 14, 2017	45.76	47.88	43.64	45.76	12,009	+0.85(+1.89%)
Jul 13, 2017	44.49	45.97	42.80	44.92	5,831	+2.12(+4.95%)
Jul 12, 2017	42.80	44.49	42.37	42.80	2,755	-0.85(-1.94%)
Jul 11, 2017	44.07	46.61	42.80	43.64	10,487	+0.00(+0.00%)
Jul 10, 2017	42.37	44.07	41.70	43.64	2,122	+0.85(+1.98%)
Jul 07, 2017	43.22	43.22	42.10	42.80	1,970	+0.42(+1.00%)
Jul 06, 2017	41.57	43.22	41.53	42.37	5,068	+0.83(+1.99%)
Jul 05, 2017	42.37	44.92	41.14	41.55	8,142	-0.40(-0.96%)
Jul 03, 2017	42.37	44.07	41.11	41.95	3,366	-0.42(-1.00%)
Jun 30, 2017	44.49	44.49	41.11	42.37	4,606	+1.27(+3.09%)
Jun 29, 2017	41.61	44.07	40.04	41.10	3,229	-0.43(-1.03%)
Jun 28, 2017	42.33	44.07	40.68	41.53	2,597	-0.80(-1.88%)
Jun 27, 2017	39.41	43.22	39.41	42.33	4,659	+2.03(+5.04%)
Jun 26, 2017	42.37	42.37	38.14	40.30	3,765	-0.59(-1.45%)
Jun 23, 2017	41.10	42.37	40.25	40.89	3,370	+0.21(+0.52%)
Jun 22, 2017	38.14	40.68	37.72	40.68	5,483	+2.12(+5.49%)
Jun 21, 2017	38.14	40.03	37.71	38.56	4,570	-0.42(-1.09%)
Jun 20, 2017	40.68	41.53	38.46	38.98	4,912	-1.70(-4.19%)
Jun 19, 2017	40.25	41.95	39.83	40.69	3,915	-0.31(-0.76%)
Jun 16, 2017	43.64	44.07	40.25	41.00	8,235	-2.22(-5.14%)
Jun 15, 2017	42.80	44.92	42.80	43.22	3,705	-0.42(-0.97%)
Jun 14, 2017	44.49	45.34	43.22	43.64	3,160	+0.00(+0.00%)
Jun 13, 2017	44.92	46.61	43.22	43.64	3,572	-0.42(-0.96%)
Jun 12, 2017	45.76	45.76	42.80	44.07	7,587	-1.69(-3.70%)
Jun 09, 2017	45.34	46.61	44.92	45.76	6,577	+0.42(+0.93%)
Jun 08, 2017	48.31	48.31	44.49	45.34	9,352	-0.85(-1.83%)
Jun 07, 2017	46.61	48.73	44.49	46.19	20,375	+0.85(+1.87%)
Jun 06, 2017	44.92	46.61	42.80	45.34	9,827	+0.42(+0.94%)
Jun 05, 2017	42.37	45.76	42.37	44.92	5,950	+1.27(+2.91%)
Jun 02, 2017	44.92	45.34	42.37	43.64	4,886	-1.69(-3.74%)
Jun 01, 2017	47.46	47.46	43.64	45.34	6,704	-1.69(-3.60%)
May 31, 2017	46.61	47.46	42.37	47.03	9,331	+0.85(+1.84%)
May 30, 2017	50.00	50.00	41.95	46.18	19,527	-3.82(-7.64%)
May 26, 2017	41.10	51.27	40.26	50.00	67,340	+9.32(+22.92%)
May 25, 2017	38.98	40.78	37.71	40.68	7,266	+2.97(+7.87%)
May 24, 2017	36.78	38.08	36.44	37.71	1,933	+0.64(+1.71%)
May 23, 2017	36.44	38.14	36.02	37.08	4,161	+0.64(+1.76%)
May 22, 2017	36.44	37.29	35.97	36.44	2,689	-0.00(-0.01%)
May 19, 2017	34.78	37.37	34.78	36.44	2,501	+0.42(+1.18%)
May 18, 2017	37.71	37.81	34.69	36.02	3,526	+0.11(+0.32%)
May 17, 2017	36.44	36.86	34.75	35.90	3,553	-1.39(-3.72%)
May 16, 2017	36.71	37.48	35.60	37.29	2,116	+1.27(+3.53%)
May 15, 2017	36.44	37.75	34.75	36.02	3,255	+0.42(+1.19%)
May 12, 2017	35.96	36.44	34.75	35.59	3,055	-0.26(-0.72%)
May 11, 2017	35.24	38.24	34.06	35.85	5,822	+0.31(+0.87%)
May 10, 2017	36.02	36.02	33.95	35.54	5,925	-0.02(-0.05%)
May 09, 2017	38.14	38.14	33.12	35.56	13,121	-2.58(-6.76%)
May 08, 2017	37.29	40.25	37.29	38.14	6,455	+0.42(+1.12%)
May 05, 2017	40.25	41.95	36.02	37.71	11,795	-2.07(-5.21%)
May 04, 2017	41.95	50.85	38.14	39.78	15,256	-2.17(-5.16%)
May 03, 2017	36.02	45.34	35.17	41.95	53,933	+3.81(+10.00%)
May 02, 2017	50.85	52.54	38.14	38.14	81,745	-19.07(-33.33%)