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
2015-06-16 18.42 19.03 18.42 18.82 28,908
2015-06-15 18.47 18.66 18.11 18.42 28,574
2015-06-12 19.20 19.26 18.65 18.78 25,559
2015-06-11 19.10 19.18 18.91 19.14 16,208
2015-06-10 19.10 19.43 18.94 19.32 35,801
2015-06-09 19.47 19.47 18.81 19.20 38,784
2015-06-08 19.75 19.88 19.42 19.48 32,376
2015-06-05 19.89 20.32 19.74 19.93 46,845
2015-06-04 18.94 20.04 18.93 19.98 67,103
2015-06-03 19.39 19.75 18.95 19.10 47,709
2015-06-02 19.11 19.47 19.005 19.40 35,553
2015-06-01 19.78 19.78 19.12 19.17 27,203
2015-05-29 19.62 19.76 19.37 19.52 25,723
2015-05-28 19.75 19.75 19.28 19.67 13,092
2015-05-27 20.14 20.14 19.52 19.82 45,005
2015-05-26 20.73 20.73 20.13 20.135 27,215
2015-05-22 20.70 20.75 20.12 20.37 33,947
2015-05-21 20.22 20.63 20.16 20.61 44,874
2015-05-20 19.75 20.27 19.35 20.14 49,468
2015-05-19 19.41 19.81 19.31 19.57 30,700
2015-05-18 19.43 19.56 19.23 19.47 55,148
2015-05-15 20.22 20.22 19.20 19.23 92,193
2015-05-14 20.07 20.60 19.78 20.44 20,126
2015-05-13 20.60 20.60 19.95 19.98 36,100
2015-05-12 20.50 20.74 20.19 20.51 22,911
2015-05-11 21.10 21.10 20.61 20.61 35,902
2015-05-08 20.93 21.44 20.70 20.84 55,513
2015-05-07 21.53 21.55 20.65 20.78 53,948
2015-05-06 22.09 22.09 21.02 21.40 59,188
2015-05-05 22.57 22.57 21.05 21.82 137,832

» More Aegerion Pharmaceuticals Stock Price History