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
2014-08-07 32.92 32.92 30.77 31.60 64,629
2014-08-06 32.98 33.72 32.39 32.685 23,517
2014-08-05 32.51 33.70 32.51 33.28 20,279
2014-08-04 33.50 33.81 31.81 33.09 42,102
2014-08-01 33.83 34.02 32.27 33.25 65,844
2014-07-31 35.25 35.25 33.02 33.67 118,569
2014-07-30 35.23 36.68 34.36 35.68 258,175
2014-07-29 30.23 31.15 30.12 30.73 162,819
2014-07-28 30.01 30.06 28.70 30.06 64,630
2014-07-25 29.00 30.02 28.85 29.97 46,375
2014-07-24 28.75 29.66 28.71 29.15 86,896
2014-07-23 28.05 28.82 27.95 28.73 47,374
2014-07-22 27.63 28.13 27.46 27.63 34,934
2014-07-21 26.75 27.74 26.47 27.40 26,657
2014-07-18 27.67 27.73 26.28 26.90 90,410
2014-07-17 27.31 27.91 27.20 27.41 51,474
2014-07-16 27.82 28.02 27.13 27.75 40,887
2014-07-15 28.96 28.96 27.39 27.64 41,510
2014-07-14 28.72 29.27 28.46 29.11 28,909
2014-07-11 28.51 29.01 27.59 28.45 47,233
2014-07-10 28.55 29.39 28.22 28.68 57,330
2014-07-09 29.12 29.49 28.365 29.14 38,353
2014-07-08 30.61 30.61 28.61 29.00 67,546
2014-07-07 32.22 32.26 30.92 30.945 23,366
2014-07-03 32.47 32.51 32.05 32.50 5,064
2014-07-02 32.58 33.3625 32.34 32.43 25,690
2014-07-01 32.03 32.80 31.94 32.74 52,383
2014-06-30 32.93 33.03 32.01 32.03 63,352
2014-06-27 32.51 32.85 32.34 32.73 48,651
2014-06-26 33.095 33.095 32.25 32.55 43,000

» More Aegerion Pharmaceuticals Stock Price History