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
2014-07-09 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
2014-06-25 33.19 33.64 32.28 32.67 72,881
2014-06-24 34.28 34.80 33.37 33.55 67,841
2014-06-23 34.69 35.03 33.90 33.97 52,566
2014-06-20 34.45 34.92 34.14 34.76 42,874
2014-06-19 34.85 35.04 34.00 34.45 78,291
2014-06-18 34.55 35.39 34.22 34.92 37,689
2014-06-17 34.00 34.94 33.69 34.40 43,073
2014-06-16 33.46 34.29 33.41 34.00 62,681
2014-06-13 34.16 34.30 32.90 33.36 71,207
2014-06-12 34.24 35.07 33.97 34.38 65,996
2014-06-11 34.05 35.315 33.74 34.24 44,313
2014-06-10 35.06 35.06 33.92 34.51 52,642
2014-06-09 33.92 35.34 33.92 34.97 76,520
2014-06-06 33.74 34.40 33.35 34.05 92,687
2014-06-05 33.37 34.20 32.84 33.43 101,210
2014-06-04 30.78 33.70 30.70 33.05 145,125
2014-06-03 30.005 31.50 30.00 30.71 148,336
2014-06-02 32.35 32.35 29.68 30.40 149,345
2014-05-30 31.57 33.05 30.95 32.84 102,035
2014-05-29 32.355 32.66 31.43 31.57 66,947
2014-05-28 32.34 33.25 32.01 32.36 97,596

» More Aegerion Pharmaceuticals Stock Price History