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
2014-03-06 53.425 53.50 49.80 50.18 99,649
2014-03-05 56.08 56.08 53.55 53.55 138,544
2014-03-04 55.19 58.00 55.19 56.84 103,816
2014-03-03 53.50 55.96 52.23 54.26 39,434
2014-02-28 61.10 61.10 54.53 54.89 115,380
2014-02-27 62.12 62.12 58.76 60.755 57,057
2014-02-26 65.20 65.20 55.08 61.46 197,705
2014-02-25 67.48 67.88 65.93 66.03 65,882
2014-02-24 67.51 68.75 67.28 68.30 40,078
2014-02-21 67.45 67.76 65.54 66.60 37,828
2014-02-20 62.37 65.81 61.39 65.43 33,812
2014-02-19 63.19 64.00 62.09 62.11 17,301
2014-02-18 66.31 66.31 62.79 63.87 36,207
2014-02-14 63.80 65.57 62.67 62.99 26,381
2014-02-13 65.43 65.43 62.44 64.44 53,750
2014-02-12 66.58 68.20 65.46 65.55 35,068
2014-02-11 66.52 68.00 65.99 66.17 36,305
2014-02-10 62.05 65.66 61.18 65.66 44,944
2014-02-07 59.15 62.105 59.15 62.08 41,205
2014-02-06 58.31 58.85 57.04 58.11 18,450
2014-02-05 58.10 58.78 56.57 58.30 95,405
2014-02-04 58.08 58.88 57.46 58.24 34,732
2014-02-03 59.18 59.50 57.27 57.61 143,005
2014-01-31 58.51 60.45 58.04 59.96 64,076
2014-01-30 58.18 61.34 58.18 59.68 35,032
2014-01-29 57.19 58.44 56.03 57.63 27,004
2014-01-28 56.72 58.15 56.68 57.30 24,802
2014-01-27 57.33 58.24 54.98 56.89 62,078
2014-01-24 58.00 58.21 56.56 57.60 51,329
2014-01-23 61.91 62.04 58.00 59.07 72,398

» More Aegerion Pharmaceuticals Stock Price History