AEGERION PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Aegerion Pharmaceuticals AEGR. 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 Aegerion Pharmaceuticals stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Aegerion Pharmaceuticals Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-16	14.30	14.60	14.15	14.57	7,473
2012-05-15	13.71	14.34	13.66	14.34	12,075
2012-05-14	13.79	13.92	13.70	13.80	3,804
2012-05-11	13.85	13.92	13.66	13.86	3,592
2012-05-10	13.95	14.00	13.81	13.89	5,460
2012-05-09	13.55	13.93	13.55	13.93	9,453
2012-05-08	13.95	13.95	13.52	13.81	8,671
2012-05-07	13.83	14.00	13.83	14.00	2,268
2012-05-04	13.53	13.77	13.23	13.77	6,228
2012-05-03	13.56	13.76	13.43	13.68	7,685
2012-05-02	13.08	13.78	13.00	13.72	4,125
2012-05-01	12.63	13.48	12.63	13.42	2,621
2012-04-30	12.40	12.51	12.33	12.40	1,975
2012-04-27	12.41	12.51	12.40	12.41	3,673
2012-04-26	12.25	12.65	12.25	12.53	7,693
2012-04-25	12.59	12.64	12.38	12.42	5,067
2012-04-24	11.98	12.49	11.87	12.40	7,037
2012-04-23	11.88	12.30	11.88	12.25	6,805
2012-04-20	11.74	12.04	11.74	12.04	6,689
2012-04-19	12.05	12.50	11.76	11.83	9,808
2012-04-18	12.59	12.63	11.94	12.04	8,320
2012-04-17	13.07	13.36	12.87	12.87	3,721
2012-04-16	13.02	13.17	12.65	12.92	5,910
2012-04-13	14.05	14.05	12.68	12.68	4,235
2012-04-12	13.75	13.75	13.40	13.46	4,730
2012-04-11	13.36	13.71	13.28	13.45	6,280
2012-04-10	13.76	13.76	13.07	13.30	6,918
2012-04-09	13.875	14.02	13.74	13.76	6,376
2012-04-05	14.00	14.18	13.92	14.05	4,406
2012-04-04	14.68	14.84	14.03	14.06	7,877

» More Aegerion Pharmaceuticals Stock Price History