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
2014-09-12 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
2014-09-02 30.66 30.725 29.97 30.63 48,855
2014-08-29 30.67 31.01 30.20 30.56 39,949
2014-08-28 32.33 32.33 30.66 30.66 32,381
2014-08-27 32.05 33.36 31.36 32.49 72,931
2014-08-26 30.81 31.28 30.11 30.96 29,124
2014-08-25 30.49 31.24 30.49 30.85 47,805
2014-08-22 30.30 30.30 29.55 30.18 25,355
2014-08-21 31.45 31.75 30.22 30.22 67,857
2014-08-20 30.51 31.47 30.51 31.10 106,705
2014-08-19 30.50 31.29 30.37 30.71 35,233
2014-08-18 29.93 30.62 29.85 30.42 41,821
2014-08-15 30.27 30.27 29.40 29.82 56,869
2014-08-14 29.92 29.92 29.19 29.88 33,913
2014-08-13 30.26 30.26 29.55 29.84 54,405
2014-08-12 30.20 30.43 29.75 29.95 69,034
2014-08-11 30.02 30.91 28.85 30.46 130,128
2014-08-08 31.50 31.51 30.80 31.49 39,718
2014-08-07 32.92 32.92 30.77 31.60 64,629
2014-08-06 32.98 33.72 32.39 32.685 23,517
2014-08-05 32.51 33.70 32.51 33.28 20,279
2014-08-04 33.50 33.81 31.81 33.09 42,102
2014-08-01 33.83 34.02 32.27 33.25 65,844

» More Aegerion Pharmaceuticals Stock Price History