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
2014-06-12 34.24 35.07 33.97 34.38 65,996
2014-06-11 34.05 35.315 33.74 34.24 44,313
2014-06-10 35.06 35.06 33.92 34.51 52,642
2014-06-09 33.92 35.34 33.92 34.97 76,520
2014-06-06 33.74 34.40 33.35 34.05 92,687
2014-06-05 33.37 34.20 32.84 33.43 101,210
2014-06-04 30.78 33.70 30.70 33.05 145,125
2014-06-03 30.005 31.50 30.00 30.71 148,336
2014-06-02 32.35 32.35 29.68 30.40 149,345
2014-05-30 31.57 33.05 30.95 32.84 102,035
2014-05-29 32.355 32.66 31.43 31.57 66,947
2014-05-28 32.34 33.25 32.01 32.36 97,596
2014-05-27 30.64 32.37 30.53 32.32 94,219
2014-05-23 31.27 31.96 30.79 31.64 49,721
2014-05-22 31.74 32.51 31.40 31.55 71,268
2014-05-21 30.58 31.97 30.45 31.75 119,815
2014-05-20 31.49 31.49 30.33 30.33 75,206
2014-05-19 31.56 32.26 31.27 31.76 38,792
2014-05-16 32.87 32.87 31.15 31.71 83,727
2014-05-15 32.61 33.38 32.14 33.06 78,364
2014-05-14 33.04 34.10 32.89 32.97 55,764
2014-05-13 32.92 33.99 32.64 33.37 91,482
2014-05-12 33.535 34.11 31.84 32.83 141,417
2014-05-09 32.97 32.97 31.65 32.72 224,283
2014-05-08 35.00 35.68 32.59 33.00 337,610
2014-05-07 36.75 36.75 30.53 34.735 747,247
2014-05-06 44.41 45.345 43.76 44.23 94,785
2014-05-05 43.00 43.71 42.52 43.69 38,560
2014-05-02 45.25 45.25 43.01 43.53 48,420
2014-05-01 43.82 45.50 43.02 45.45 60,068

» More Aegerion Pharmaceuticals Stock Price History