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
2014-12-16 20.16 20.85 20.05 20.24 38,932
2014-12-15 21.24 21.39 20.20 20.33 17,823
2014-12-12 21.38 21.49 21.0025 21.10 21,980
2014-12-11 22.02 22.46 21.18 21.28 31,415
2014-12-10 22.38 22.70 21.72 21.79 21,892
2014-12-09 21.90 22.70 21.90 22.56 51,333
2014-12-08 22.30 22.54 21.91 22.00 67,615
2014-12-05 21.69 22.90 21.69 22.29 45,916
2014-12-04 21.37 21.73 21.30 21.68 34,224
2014-12-03 22.24 22.34 21.13 21.24 37,182
2014-12-02 20.95 21.87 20.95 21.83 35,333
2014-12-01 20.99 21.37 20.62 20.93 66,253
2014-11-28 21.80 21.82 21.03 21.06 13,707
2014-11-26 21.29 21.825 21.29 21.805 29,480
2014-11-25 21.68 21.88 21.07 21.46 43,947
2014-11-24 21.70 21.81 21.30 21.81 60,826
2014-11-21 21.11 21.42 20.89 21.42 51,577
2014-11-20 21.23 21.35 20.81 20.99 32,110
2014-11-19 20.40 21.28 20.09 21.18 62,330
2014-11-18 20.01 20.70 20.01 20.44 20,679
2014-11-17 19.60 20.16 19.56 19.90 27,831
2014-11-14 20.40 20.40 19.37 19.56 55,572
2014-11-13 21.59 21.59 20.31 20.44 39,334
2014-11-12 21.24 21.53 21.03 21.29 61,178
2014-11-11 21.66 21.80 20.56 21.55 34,761
2014-11-10 21.40 22.12 21.19 21.53 36,377
2014-11-07 21.89 22.18 21.20 21.61 66,976
2014-11-06 21.00 23.62 21.00 21.98 239,574
2014-11-05 21.27 21.34 20.21 20.28 51,688
2014-11-04 21.06 21.31 20.62 21.11 91,354

» More Aegerion Pharmaceuticals Stock Price History