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
2016-03-17 4.33 4.33 3.875 3.935 20,828
2016-03-16 4.61 4.82 4.07 4.26 33,416
2016-03-15 5.31 5.31 4.69 4.80 14,184
2016-03-14 5.49 5.55 5.30 5.41 40,328
2016-03-11 5.51 5.61 5.20 5.50 25,496
2016-03-10 5.54 5.59 5.18 5.39 26,496
2016-03-09 6.01 6.01 5.54 5.575 27,029
2016-03-08 5.93 6.24 5.64 5.795 32,933
2016-03-07 5.84 6.40 5.76 6.37 49,529
2016-03-04 6.17 6.26 5.75 5.79 56,799
2016-03-03 5.86 6.26 5.74 5.93 56,550
2016-03-02 5.58 5.96 5.48 5.775 48,751
2016-03-01 5.64 5.75 5.05 5.37 47,945
2016-02-29 5.69 5.94 5.52 5.635 54,304
2016-02-26 4.95 5.64 4.58 5.64 64,046
2016-02-25 5.86 5.86 5.41 5.49 38,398
2016-02-24 5.58 5.87 5.55 5.78 18,384
2016-02-23 6.46 6.49 5.88 5.88 25,933
2016-02-22 6.21 6.55 6.21 6.42 29,694
2016-02-19 6.18 6.31 5.94 6.28 17,701
2016-02-18 6.46 6.57 6.06 6.19 25,335
2016-02-17 6.47 6.72 6.35 6.52 30,246
2016-02-16 5.96 6.30 5.96 6.165 32,395
2016-02-12 5.75 5.83 5.34 5.695 29,997
2016-02-11 6.29 6.39 6.13 6.16 40,921
2016-02-10 6.71 7.04 6.38 6.40 25,206
2016-02-09 6.92 6.92 6.15 6.55 29,991
2016-02-08 6.91 6.91 6.23 6.445 21,496
2016-02-05 7.43 7.43 6.97 7.05 14,524
2016-02-04 7.08 7.67 7.00 7.24 34,535

» More Aegerion Pharmaceuticals Stock Price History