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
2015-12-22 10.27 10.53 10.21 10.475 25,696
2015-12-21 9.91 10.59 9.71 10.395 100,868
2015-12-18 9.53 9.53 8.80 9.00 93,883
2015-12-17 9.32 9.32 8.95 8.95 45,905
2015-12-16 9.05 9.36 9.00 9.23 52,171
2015-12-15 9.03 9.17 8.86 9.025 59,168
2015-12-14 8.84 9.56 8.84 8.96 45,098
2015-12-11 9.66 9.70 8.96 8.98 28,876
2015-12-10 9.68 9.86 9.48 9.74 37,146
2015-12-09 9.72 9.72 9.33 9.50 27,282
2015-12-08 9.53 9.90 9.47 9.505 48,076
2015-12-07 9.84 10.02 9.61 9.66 28,027
2015-12-04 9.92 10.05 9.72 9.965 23,632
2015-12-03 10.31 10.50 9.98 10.00 52,399
2015-12-02 10.38 10.50 10.24 10.35 21,328
2015-12-01 10.35 10.45 10.04 10.435 20,285
2015-11-30 10.45 10.52 10.16 10.255 37,936
2015-11-27 10.38 10.53 10.32 10.46 20,403
2015-11-25 10.18 10.69 10.18 10.50 43,550
2015-11-24 10.05 10.26 10.00 10.19 20,824
2015-11-23 10.18 10.52 10.11 10.19 49,084
2015-11-20 9.72 10.26 9.72 10.17 43,875
2015-11-19 10.08 10.08 9.65 9.70 21,418
2015-11-18 9.56 10.22 9.56 10.19 35,557
2015-11-17 10.00 10.21 9.43 9.46 25,081
2015-11-16 10.11 10.31 9.86 9.99 25,652
2015-11-13 9.04 10.16 8.93 10.145 107,990
2015-11-12 9.95 10.05 9.05 9.34 100,708
2015-11-11 10.82 11.20 10.17 10.21 113,784
2015-11-10 11.90 11.95 9.54 10.60 308,079

» More Aegerion Pharmaceuticals Stock Price History