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
2015-03-12 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
2015-02-25 25.99 27.31 25.99 27.04 25,292
2015-02-24 26.53 26.71 25.66 26.20 29,316
2015-02-23 26.59 26.70 26.09 26.55 12,102
2015-02-20 26.52 26.88 26.30 26.46 43,731
2015-02-19 26.10 26.74 26.10 26.54 20,578
2015-02-18 25.75 26.37 25.75 26.37 18,602
2015-02-17 25.19 26.10 25.18 25.65 39,268
2015-02-13 24.54 25.15 24.48 25.15 12,504
2015-02-12 24.41 24.61 24.03 24.275 28,875
2015-02-11 24.51 24.93 24.23 24.52 15,961
2015-02-10 25.11 25.28 24.645 24.75 37,507
2015-02-09 25.44 26.53 24.81 25.10 41,467
2015-02-06 25.83 26.09 25.34 25.91 37,820
2015-02-05 23.95 26.02 23.84 25.85 167,832
2015-02-04 23.71 24.22 23.23 23.94 37,924
2015-02-03 23.90 24.00 22.98 23.75 22,781
2015-02-02 23.29 23.52 22.93 23.39 41,522
2015-01-30 23.26 23.86 23.09 23.21 44,649
2015-01-29 23.07 23.68 22.71 23.31 50,392

» More Aegerion Pharmaceuticals Stock Price History