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
2016-06-09 1.58 1.60 1.465 1.495 42,601
2016-06-08 1.65 1.67 1.60 1.60 36,028
2016-06-07 1.76 1.79 1.67 1.685 18,281
2016-06-06 1.69 1.85 1.65 1.79 31,259
2016-06-03 1.78 1.78 1.68 1.71 26,304
2016-06-02 1.88 1.89 1.76 1.76 19,906
2016-06-01 1.82 1.92 1.78 1.91 31,874
2016-05-31 1.85 1.97 1.77 1.81 53,246
2016-05-27 1.71 1.84 1.67 1.82 30,601
2016-05-26 1.61 1.73 1.58 1.725 39,762
2016-05-25 1.65 1.675 1.61 1.625 27,723
2016-05-24 1.68 1.77 1.60 1.64 27,300
2016-05-23 1.76 1.82 1.63 1.64 27,754
2016-05-20 1.73 1.75 1.655 1.725 32,478
2016-05-19 1.76 1.76 1.60 1.665 45,648
2016-05-18 1.82 1.94 1.755 1.78 35,323
2016-05-17 1.83 2.00 1.80 1.88 99,564
2016-05-16 1.71 2.33 1.71 2.30 61,336
2016-05-13 1.92 1.93 1.70 1.745 56,371
2016-05-12 2.19 2.20 1.85 1.915 44,211
2016-05-11 2.38 2.42 2.28 2.305 31,199
2016-05-10 2.46 2.46 2.33 2.38 14,461
2016-05-09 2.27 2.51 2.27 2.44 16,779
2016-05-06 2.41 2.41 2.28 2.34 22,643
2016-05-05 2.44 2.44 2.27 2.33 27,586
2016-05-04 2.61 2.71 2.38 2.38 48,483
2016-05-03 2.78 2.78 2.59 2.60 31,279
2016-05-02 2.84 2.86 2.67 2.79 58,217
2016-04-29 2.94 3.03 2.805 2.86 33,976
2016-04-28 2.94 3.27 2.94 2.985 44,935

» More Aegerion Pharmaceuticals Stock Price History