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
2016-04-18 3.37 3.54 3.31 3.38 37,749
2016-04-15 3.32 3.42 3.29 3.355 10,289
2016-04-14 3.32 3.44 3.285 3.295 14,921
2016-04-13 3.24 3.46 3.20 3.33 57,074
2016-04-12 3.38 3.38 3.08 3.185 31,999
2016-04-11 3.46 3.51 3.34 3.365 21,878
2016-04-08 3.54 3.62 3.385 3.43 28,528
2016-04-07 3.65 3.73 3.55 3.55 28,432
2016-04-06 3.50 3.71 3.42 3.63 49,297
2016-04-05 3.67 3.77 3.42 3.47 21,756
2016-04-04 3.71 3.83 3.59 3.695 39,828
2016-04-01 3.62 3.64 3.37 3.54 40,966
2016-03-31 3.83 3.94 3.71 3.715 28,677
2016-03-30 3.73 3.98 3.73 3.87 29,536
2016-03-29 3.52 3.74 3.34 3.66 32,214
2016-03-28 3.86 3.86 3.46 3.49 21,580
2016-03-24 3.68 3.92 3.65 3.83 29,065
2016-03-23 3.91 3.94 3.70 3.77 48,575
2016-03-22 4.02 4.05 3.84 3.86 25,528
2016-03-21 4.08 4.16 4.01 4.03 34,006
2016-03-18 3.94 4.26 3.72 3.925 51,303
2016-03-17 4.33 4.33 3.875 3.935 20,828
2016-03-16 4.61 4.82 4.07 4.26 33,416
2016-03-15 5.31 5.31 4.69 4.80 14,184
2016-03-14 5.49 5.55 5.30 5.41 40,328
2016-03-11 5.51 5.61 5.20 5.50 25,496
2016-03-10 5.54 5.59 5.18 5.39 26,496
2016-03-09 6.01 6.01 5.54 5.575 27,029
2016-03-08 5.93 6.24 5.64 5.795 32,933
2016-03-07 5.84 6.40 5.76 6.37 49,529

» More Aegerion Pharmaceuticals Stock Price History