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
2015-04-09 26.07 26.22 25.19 25.94 25,634
2015-04-08 25.77 26.38 25.77 25.97 31,261
2015-04-07 26.20 26.32 25.79 25.94 35,020
2015-04-06 25.57 26.06 25.39 25.79 19,954
2015-04-02 26.055 26.055 25.19 25.44 26,562
2015-04-01 26.04 26.17 25.42 25.99 38,257
2015-03-31 25.57 26.54 25.49 26.23 76,598
2015-03-30 26.53 26.53 25.45 25.94 36,041
2015-03-27 25.91 26.385 25.88 26.02 29,570
2015-03-26 25.83 26.06 25.01 25.52 87,839
2015-03-25 26.09 26.09 24.99 26.03 68,608
2015-03-24 27.02 27.34 26.48 26.575 28,358
2015-03-23 27.14 27.23 26.43 26.51 27,006
2015-03-20 27.12 27.53 26.54 27.09 37,407
2015-03-19 27.78 28.03 27.43 27.43 27,042
2015-03-18 26.82 27.99 26.82 27.53 29,089
2015-03-17 28.28 28.44 27.55 27.83 16,849
2015-03-16 27.75 28.00 27.65 27.89 25,659
2015-03-13 28.53 28.53 27.72 27.95 10,080
2015-03-12 28.56 28.56 27.79 27.80 19,415
2015-03-11 28.26 28.32 27.92 28.15 18,026
2015-03-10 27.58 28.54 27.58 27.99 18,861
2015-03-09 27.73 28.00 27.13 27.96 29,813
2015-03-06 28.19 28.74 27.59 27.89 40,505
2015-03-05 28.27 28.89 28.10 28.29 33,952
2015-03-04 27.00 28.34 27.00 28.06 44,356
2015-03-03 27.01 27.52 26.69 27.52 33,223
2015-03-02 27.06 27.56 26.90 27.24 71,310
2015-02-27 27.75 28.77 25.72 27.22 74,335
2015-02-26 27.10 27.16 26.47 26.95 25,136

» More Aegerion Pharmaceuticals Stock Price History