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
2016-08-15 1.58 1.60 1.56 1.56 5,563
2016-08-12 1.55 1.58 1.54 1.57 6,509
2016-08-11 1.51 1.59 1.51 1.56 3,064
2016-08-10 1.57 1.60 1.55 1.60 7,313
2016-08-09 1.51 1.59 1.51 1.59 12,862
2016-08-08 1.52 1.55 1.52 1.54 5,877
2016-08-05 1.50 1.51 1.47 1.51 1,802
2016-08-04 1.51 1.56 1.47 1.52 9,262
2016-08-03 1.44 1.52 1.44 1.49 7,797
2016-08-02 1.49 1.49 1.42 1.46 7,362
2016-08-01 1.44 1.48 1.43 1.46 3,443
2016-07-29 1.49 1.49 1.42 1.44 13,544
2016-07-28 1.49 1.51 1.46 1.47 4,516
2016-07-27 1.45 1.53 1.45 1.52 15,689
2016-07-26 1.47 1.47 1.43 1.44 2,662
2016-07-25 1.48 1.50 1.43 1.47 8,827
2016-07-22 1.48 1.495 1.46 1.46 3,290
2016-07-21 1.57 1.59 1.48 1.48 18,538
2016-07-20 1.49 1.54 1.49 1.525 2,235
2016-07-19 1.52 1.52 1.48 1.48 5,619
2016-07-18 1.54 1.56 1.50 1.52 9,233
2016-07-15 1.56 1.56 1.45 1.50 12,094
2016-07-14 1.59 1.62 1.55 1.55 8,641
2016-07-13 1.63 1.65 1.575 1.59 11,755
2016-07-12 1.67 1.67 1.545 1.62 17,858
2016-07-11 1.66 1.67 1.64 1.65 8,108
2016-07-08 1.66 1.75 1.66 1.67 21,994
2016-07-07 1.61 1.675 1.58 1.65 28,200
2016-07-06 1.47 1.55 1.47 1.55 14,654
2016-07-05 1.595 1.60 1.43 1.475 39,336

» More Aegerion Pharmaceuticals Stock Price History