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
2015-07-22 18.17 18.62 18.17 18.61 7,209
2015-07-21 18.36 18.61 18.18 18.28 13,868
2015-07-20 18.49 18.64 18.16 18.35 14,737
2015-07-17 18.54 18.66 18.28 18.66 12,104
2015-07-16 18.20 18.59 18.15 18.53 14,973
2015-07-15 18.51 18.96 18.15 18.15 10,321
2015-07-14 18.76 18.97 18.51 18.54 16,675
2015-07-13 18.64 19.08 18.51 18.76 9,843
2015-07-10 18.08 18.62 18.08 18.48 9,879
2015-07-09 17.70 18.22 17.63 18.17 7,279
2015-07-08 17.78 18.10 17.60 17.61 21,655
2015-07-07 17.29 18.24 17.17 18.23 25,975
2015-07-06 17.66 18.48 16.71 17.405 53,668
2015-07-02 18.76 19.08 18.55 18.62 11,066
2015-07-01 19.14 19.14 18.59 18.81 29,560
2015-06-30 18.29 18.98 18.29 18.93 34,195
2015-06-29 17.84 18.11 17.84 18.05 40,206
2015-06-26 18.01 18.38 17.84 18.00 13,973
2015-06-25 18.49 18.58 17.98 18.07 22,955
2015-06-24 19.30 19.30 18.32 18.51 24,291
2015-06-23 18.90 19.32 18.665 19.17 26,898
2015-06-22 18.65 19.36 18.65 18.79 34,645
2015-06-19 19.46 19.46 18.69 18.75 31,402
2015-06-18 19.05 19.52 19.01 19.29 19,680
2015-06-17 18.88 19.07 18.77 18.91 13,515
2015-06-16 18.42 19.03 18.42 18.82 28,908
2015-06-15 18.47 18.66 18.11 18.42 28,574
2015-06-12 19.20 19.26 18.65 18.78 25,559
2015-06-11 19.10 19.18 18.91 19.14 16,208
2015-06-10 19.10 19.43 18.94 19.32 35,801

» More Aegerion Pharmaceuticals Stock Price History