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
2015-02-11 24.51 24.93 24.23 24.52 15,961
2015-02-10 25.11 25.28 24.645 24.75 37,507
2015-02-09 25.44 26.53 24.81 25.10 41,467
2015-02-06 25.83 26.09 25.34 25.91 37,820
2015-02-05 23.95 26.02 23.84 25.85 167,832
2015-02-04 23.71 24.22 23.23 23.94 37,924
2015-02-03 23.90 24.00 22.98 23.75 22,781
2015-02-02 23.29 23.52 22.93 23.39 41,522
2015-01-30 23.26 23.86 23.09 23.21 44,649
2015-01-29 23.07 23.68 22.71 23.31 50,392
2015-01-28 24.76 24.76 23.02 23.15 66,151
2015-01-27 24.72 25.09 24.56 24.56 19,602
2015-01-26 25.00 25.17 24.71 24.92 45,657
2015-01-23 24.56 25.00 23.80 24.87 50,236
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

» More Aegerion Pharmaceuticals Stock Price History