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
2014-10-14 29.08 29.85 28.26 28.64 59,989
2014-10-13 29.52 30.12 28.46 29.03 40,709
2014-10-10 33.80 34.24 29.61 29.61 112,197
2014-10-09 35.20 35.20 33.15 33.61 41,275
2014-10-08 33.76 35.05 33.30 34.97 21,918
2014-10-07 34.09 34.81 33.66 33.70 25,561
2014-10-06 35.02 35.02 33.75 34.60 51,858
2014-10-03 35.25 36.17 34.94 35.12 27,641
2014-10-02 33.75 34.94 32.81 34.84 51,467
2014-10-01 33.46 33.67 32.285 33.67 61,259
2014-09-30 34.03 34.45 33.41 33.41 64,478
2014-09-29 31.42 34.71 31.42 34.58 57,199
2014-09-26 32.30 32.51 32.02 32.32 34,704
2014-09-25 33.60 33.60 32.24 32.49 37,073
2014-09-24 32.11 33.56 32.06 33.47 16,495
2014-09-23 32.86 32.86 31.92 32.02 42,287
2014-09-22 32.94 32.98 32.00 32.88 39,242
2014-09-19 34.25 34.57 32.80 32.97 63,274
2014-09-18 34.13 35.02 33.60 34.06 72,619
2014-09-17 32.28 34.26 32.28 33.65 86,011
2014-09-16 31.75 32.43 31.70 32.43 27,598
2014-09-15 32.24 32.59 31.71 31.98 58,856
2014-09-12 32.30 32.74 31.80 32.47 54,013
2014-09-11 32.89 32.89 31.15 32.53 61,495
2014-09-10 30.89 33.23 30.89 33.12 76,771
2014-09-09 30.74 31.71 30.74 31.07 51,968
2014-09-08 29.73 31.10 29.71 31.10 43,849
2014-09-05 29.90 29.90 28.68 29.76 38,729
2014-09-04 30.53 30.68 30.06 30.13 36,530
2014-09-03 30.85 31.19 30.08 30.50 26,766

» More Aegerion Pharmaceuticals Stock Price History