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. The Aegerion Pharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aegerion Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2016-11-29 1.87 2.33 1.87 2.02 73,470
2016-11-28 1.89 1.91 1.875 1.875 2,195
2016-11-25 1.86 1.92 1.86 1.92 10,563
2016-11-23 1.81 1.91 1.81 1.87 2,682
2016-11-22 1.91 1.92 1.90 1.90 11,160
2016-11-21 1.91 1.91 1.89 1.89 4,500
2016-11-18 1.94 1.94 1.88 1.88 14,127
2016-11-17 1.87 1.92 1.87 1.92 6,764
2016-11-16 1.83 1.87 1.83 1.86 3,076
2016-11-15 1.79 1.88 1.76 1.83 21,010
2016-11-14 1.8699 1.90 1.78 1.81 11,221
2016-11-11 1.82 1.85 1.78 1.82 9,497
2016-11-10 1.80 1.83 1.72 1.80 16,905
2016-11-09 1.72 1.78 1.71 1.75 15,610
2016-11-08 1.69 1.76 1.635 1.65 24,488
2016-11-07 1.77 1.85 1.51 1.615 52,906
2016-11-04 1.64 1.79 1.63 1.76 9,243
2016-11-03 1.71 1.71 1.62 1.63 10,031
2016-11-02 1.72 1.72 1.63 1.66 4,935
2016-11-01 1.72 1.80 1.72 1.73 7,101
2016-10-31 1.80 1.81 1.73 1.735 4,954
2016-10-28 1.91 1.91 1.83 1.85 9,156
2016-10-27 2.01 2.01 1.87 1.91 4,011
2016-10-26 2.03 2.05 1.97 2.00 9,213
2016-10-25 2.05 2.06 2.00 2.03 8,134
2016-10-24 2.15 2.20 2.06 2.08 11,375
2016-10-21 2.16 2.22 2.16 2.195 14,593
2016-10-20 2.07 2.20 2.07 2.175 9,112
2016-10-19 2.02 2.15 1.98 2.15 32,786
2016-10-18 2.09 2.09 1.95 2.00 32,334

» More Aegerion Pharmaceuticals Stock Price History

To see other companies like Aegerion Pharmaceuticals (AEGR), view our stock market today for news, and other data.