AEGR

Historical Stock Prices

$1.54
*  
0.13
7.78%
Get AEGR Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading AEGR 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: 3 Month, From 24-MAR-2016 TO 24-JUN-2016

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.
06/24/2016 1.58 1.69 1.52 1.54 3,046,851
06/23/2016 1.58 1.69 1.58 1.67 917,154
06/22/2016 1.53 1.59 1.45 1.56 680,617
06/21/2016 1.62 1.64 1.49 1.53 708,273
06/20/2016 1.7 1.7 1.6 1.62 686,790
06/17/2016 1.64 1.7 1.59 1.69 1,158,568
06/16/2016 1.75 1.76 1.55 1.63 1,648,810
06/15/2016 1.72 2.12 1.62 1.71 12,874,360
06/14/2016 1.25 1.415 1.23 1.33 773,583
06/13/2016 1.36 1.415 1.26 1.26 615,115
06/10/2016 1.5 1.55 1.37 1.37 1,093,174
06/09/2016 1.6 1.605 1.46 1.5 759,409
06/08/2016 1.68 1.6916 1.6 1.6 757,956
06/07/2016 1.78 1.8 1.66 1.68 532,593
06/06/2016 1.71 1.85 1.64 1.78 545,403
06/03/2016 1.77 1.86 1.68 1.71 657,235
06/02/2016 1.96 1.9699 1.76 1.76 754,307
06/01/2016 1.79 1.93 1.78 1.93 907,946
05/31/2016 1.84 1.97 1.77 1.78 1,359,263
05/27/2016 1.74 1.84 1.65 1.82 809,570
05/26/2016 1.61 1.74 1.57 1.73 700,921
05/25/2016 1.64 1.68 1.6 1.61 624,188
05/24/2016 1.64 1.78 1.6 1.64 559,279
05/23/2016 1.72 1.83 1.63 1.64 595,043
05/20/2016 1.67 1.76 1.632 1.73 361,709
05/19/2016 1.66 1.761 1.6 1.67 937,037
05/18/2016 1.86 1.95 1.75 1.78 813,510
05/17/2016 1.86 2.04 1.79 1.89 2,053,332
05/16/2016 1.71 2.36 1.71 2.31 1,342,298
05/13/2016 1.9 1.97 1.69 1.73 897,236
05/12/2016 2.22 2.27 1.81 1.91 1,083,734
05/11/2016 2.36 2.43 2.28 2.3 455,549
05/10/2016 2.5 2.5199 2.32 2.38 270,563
05/09/2016 2.3 2.52 2.25 2.46 404,378
05/06/2016 2.31 2.4199 2.26 2.34 462,357
05/05/2016 2.4 2.44 2.26 2.32 652,755
05/04/2016 2.58 2.72 2.36 2.39 974,773
05/03/2016 2.76 2.85 2.585 2.6 883,897
05/02/2016 2.86 2.8728 2.66 2.79 1,121,148
04/29/2016 2.94 3.04 2.8 2.85 982,139
04/28/2016 2.93 3.2701 2.93 2.97 1,273,912
04/27/2016 3.1 3.14 2.91 2.95 767,348
04/26/2016 3.2 3.2 2.99 3.08 585,880
04/25/2016 3.14 3.27 3.08 3.17 465,449
04/22/2016 3.11 3.24 2.99 3.15 914,095
04/21/2016 3.12 3.29 3.065 3.08 845,672
04/20/2016 3.22 3.34 3.1 3.11 574,812
04/19/2016 3.4 3.5214 3.185 3.19 680,484
04/18/2016 3.4 3.55 3.3 3.37 765,562
04/15/2016 3.31 3.42 3.29 3.36 396,940
04/14/2016 3.36 3.45 3.285 3.31 351,346
04/13/2016 3.23 3.47 3.1511 3.34 1,397,337
04/12/2016 3.39 3.4499 3.0749 3.2 938,654
04/11/2016 3.36 3.52 3.33 3.36 448,699
04/08/2016 3.61 3.7399 3.38 3.44 608,186
04/07/2016 3.61 3.7498 3.54 3.55 811,559
04/06/2016 3.51 3.72 3.4 3.61 1,069,593
04/05/2016 3.66 3.77 3.36 3.49 692,964
04/04/2016 3.58 3.84 3.56 3.7 837,654
04/01/2016 3.64 3.71 3.36 3.55 1,093,511
03/31/2016 3.85 3.9599 3.7 3.7 515,761
03/30/2016 3.63 3.98 3.63 3.87 854,033
03/29/2016 3.52 3.74 3.32 3.67 683,584
03/28/2016 3.84 3.87 3.45 3.48 613,698
03/24/2016 3.74 3.93 3.64 3.84 638,040
*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?