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
2016-07-15 1.56 1.56 1.45 1.50 12,094
2016-07-14 1.59 1.62 1.55 1.55 8,641
2016-07-13 1.63 1.65 1.575 1.59 11,755
2016-07-12 1.67 1.67 1.545 1.62 17,858
2016-07-11 1.66 1.67 1.64 1.65 8,108
2016-07-08 1.66 1.75 1.66 1.67 21,994
2016-07-07 1.61 1.675 1.58 1.65 28,200
2016-07-06 1.47 1.55 1.47 1.55 14,654
2016-07-05 1.595 1.60 1.43 1.475 39,336
2016-07-01 1.48 1.62 1.46 1.58 49,477
2016-06-30 1.54 1.54 1.45 1.49 19,435
2016-06-29 1.45 1.56 1.45 1.515 24,169
2016-06-28 1.43 1.52 1.43 1.47 17,255
2016-06-27 1.51 1.51 1.39 1.42 35,072
2016-06-24 1.58 1.69 1.53 1.55 35,317
2016-06-23 1.60 1.69 1.59 1.675 34,569
2016-06-22 1.52 1.58 1.47 1.565 52,805
2016-06-21 1.61 1.61 1.49 1.54 39,117
2016-06-20 1.68 1.69 1.61 1.63 25,071
2016-06-17 1.63 1.70 1.60 1.695 38,400
2016-06-16 1.75 1.75 1.55 1.655 57,624
2016-06-15 1.81 2.11 1.65 1.715 614,941
2016-06-14 1.26 1.41 1.26 1.335 36,460
2016-06-13 1.34 1.36 1.26 1.26 32,870
2016-06-10 1.51 1.51 1.375 1.375 37,001
2016-06-09 1.58 1.60 1.465 1.495 42,601
2016-06-08 1.65 1.67 1.60 1.60 36,028
2016-06-07 1.76 1.79 1.67 1.685 18,281
2016-06-06 1.69 1.85 1.65 1.79 31,259
2016-06-03 1.78 1.78 1.68 1.71 26,304

» More Aegerion Pharmaceuticals Stock Price History