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
2015-01-22 24.52 24.73 24.21 24.48 35,150
2015-01-21 24.75 25.04 24.05 24.49 39,166
2015-01-20 22.88 26.16 22.41 24.98 71,050
2015-01-16 22.79 23.46 22.48 22.81 58,782
2015-01-15 23.95 24.25 22.515 22.72 60,303
2015-01-14 21.56 24.78 21.39 24.11 134,172
2015-01-13 22.57 23.59 21.40 21.85 86,720
2015-01-12 23.00 23.00 22.38 22.89 39,222
2015-01-09 23.00 23.03 21.90 22.15 34,140
2015-01-08 23.20 23.49 22.61 22.79 23,032
2015-01-07 22.94 23.01 22.72 22.97 28,356
2015-01-06 22.98 23.45 21.80 22.64 68,533
2015-01-05 21.33 22.79 21.08 22.73 39,377
2015-01-02 21.74 21.78 20.855 21.59 17,075
2014-12-31 21.44 21.92 20.96 20.96 43,279
2014-12-30 21.87 21.87 21.16 21.16 17,649
2014-12-29 22.40 22.40 21.66 21.83 9,472
2014-12-26 21.67 22.19 21.64 21.95 12,310
2014-12-24 21.78 22.00 21.51 21.60 9,043
2014-12-23 22.71 22.73 21.08 21.85 41,043
2014-12-22 22.53 22.97 21.73 22.85 42,499
2014-12-19 22.70 23.55 22.70 22.83 42,616
2014-12-18 22.41 23.20 22.185 23.00 58,300
2014-12-17 20.33 22.09 20.29 22.09 62,875
2014-12-16 20.16 20.85 20.05 20.24 38,932
2014-12-15 21.24 21.39 20.20 20.33 17,823
2014-12-12 21.38 21.49 21.0025 21.10 21,980
2014-12-11 22.02 22.46 21.18 21.28 31,415
2014-12-10 22.38 22.70 21.72 21.79 21,892
2014-12-09 21.90 22.70 21.90 22.56 51,333

» More Aegerion Pharmaceuticals Stock Price History