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
2016-10-17 2.06 2.06 1.98 2.01 25,297
2016-10-14 2.1799 2.21 2.06 2.085 24,196
2016-10-13 2.33 2.40 2.16 2.16 25,402
2016-10-12 2.40 2.48 2.34 2.34 15,984
2016-10-11 2.62 2.69 2.52 2.52 4,700
2016-10-10 2.62 2.67 2.58 2.63 8,148
2016-10-07 2.80 2.82 2.56 2.57 14,102
2016-10-06 2.84 2.84 2.73 2.80 6,207
2016-10-05 2.66 2.89 2.61 2.845 10,219
2016-10-04 2.87 2.87 2.68 2.75 14,788
2016-10-03 2.92 2.96 2.88 2.94 8,928
2016-09-30 3.08 3.08 2.71 2.9499 49,332
2016-09-29 3.28 3.31 2.93 3.05 186,226
2016-09-28 2.73 2.75 2.41 2.49 34,687
2016-09-27 2.63 2.80 2.60 2.75 25,771
2016-09-26 2.81 2.85 2.56 2.64 38,467
2016-09-23 2.67 2.79 2.65 2.75 30,075
2016-09-22 2.35 2.81 2.35 2.66 107,438
2016-09-21 2.48 2.48 2.14 2.29 55,454
2016-09-20 1.89 2.40 1.89 2.40 164,897
2016-09-19 1.80 1.89 1.80 1.86 17,226
2016-09-16 1.78 1.83 1.76 1.79 11,230
2016-09-15 1.78 1.82 1.77 1.81 6,696
2016-09-14 1.81 1.85 1.71 1.73 20,197
2016-09-13 1.74 1.80 1.70 1.7701 17,382
2016-09-12 1.61 1.78 1.61 1.72 23,964
2016-09-09 1.54 1.65 1.5301 1.64 6,670
2016-09-08 1.57 1.58 1.51 1.55 12,903
2016-09-07 1.59 1.60 1.55 1.55 14,429
2016-09-06 1.62 1.64 1.57 1.58 3,831

» More Aegerion Pharmaceuticals Stock Price History