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
2014-11-07 21.89 22.18 21.20 21.61 66,976
2014-11-06 21.00 23.62 21.00 21.98 239,574
2014-11-05 21.27 21.34 20.21 20.28 51,688
2014-11-04 21.06 21.31 20.62 21.11 91,354
2014-11-03 20.12 21.16 19.84 20.925 146,378
2014-10-31 21.29 21.35 19.125 20.30 967,508
2014-10-30 33.20 34.63 33.02 34.14 54,844
2014-10-29 32.63 32.74 31.97 32.67 50,112
2014-10-28 33.26 33.65 32.79 33.65 52,177
2014-10-27 31.23 32.34 31.05 32.28 67,630
2014-10-24 32.98 33.43 30.44 30.69 93,852
2014-10-23 31.755 33.26 31.39 33.24 59,967
2014-10-22 31.80 32.64 31.24 31.31 21,893
2014-10-21 32.01 32.33 31.38 32.13 20,527
2014-10-20 31.09 31.97 31.01 31.87 33,088
2014-10-17 32.96 33.02 30.57 30.99 43,141
2014-10-16 29.87 33.09 29.87 32.78 70,842
2014-10-15 27.97 31.07 27.68 31.03 60,585
2014-10-14 29.08 29.85 28.26 28.64 59,989
2014-10-13 29.52 30.12 28.46 29.03 40,709
2014-10-10 33.80 34.24 29.61 29.61 112,197
2014-10-09 35.20 35.20 33.15 33.61 41,275
2014-10-08 33.76 35.05 33.30 34.97 21,918
2014-10-07 34.09 34.81 33.66 33.70 25,561
2014-10-06 35.02 35.02 33.75 34.60 51,858
2014-10-03 35.25 36.17 34.94 35.12 27,641
2014-10-02 33.75 34.94 32.81 34.84 51,467
2014-10-01 33.46 33.67 32.285 33.67 61,259
2014-09-30 34.03 34.45 33.41 33.41 64,478
2014-09-29 31.42 34.71 31.42 34.58 57,199

» More Aegerion Pharmaceuticals Stock Price History