Aegerion Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    19.58 
    13.47 
    7.37 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 1.46 1.51 1.42 1.44 280,271
Jul 28, 2016 1.53 1.53 1.46 1.47 188,294
Jul 27, 2016 1.41 1.55 1.41 1.55 417,021
Jul 26, 2016 1.48 1.51 1.43 1.44 134,343
Jul 25, 2016 1.47 1.50 1.42 1.47 144,450
Jul 22, 2016 1.48 1.50 1.46 1.46 160,246
Jul 21, 2016 1.54 1.59 1.46 1.49 278,654
Jul 20, 2016 1.50 1.54 1.47 1.53 118,825
Jul 19, 2016 1.50 1.57 1.48 1.48 138,473
Jul 18, 2016 1.51 1.59 1.48 1.51 142,927
Jul 15, 2016 1.55 1.58 1.45 1.51 395,036
Jul 14, 2016 1.59 1.67 1.55 1.55 153,594
Jul 13, 2016 1.62 1.65 1.57 1.58 213,630
Jul 12, 2016 1.63 1.68 1.54 1.61 304,101
Jul 11, 2016 1.69 1.70 1.62 1.62 268,406
Jul 8, 2016 1.66 1.75 1.65 1.67 563,553
Jul 7, 2016 1.54 1.68 1.54 1.65 568,037
Jul 6, 2016 1.46 1.55 1.44 1.54 225,583
Jul 5, 2016 1.58 1.61 1.43 1.47 458,050
Jul 1, 2016 1.49 1.62 1.44 1.58 459,378
Jun 30, 2016 1.51 1.55 1.45 1.49 342,136
Jun 29, 2016 1.45 1.56 1.45 1.51 395,899
Jun 28, 2016 1.43 1.52 1.41 1.47 357,161
Jun 27, 2016 1.51 1.53 1.36 1.41 709,380
Jun 24, 2016 1.58 1.69 1.52 1.54 3,046,851
Jun 23, 2016 1.58 1.69 1.58 1.67 917,154
Jun 22, 2016 1.53 1.59 1.45 1.56 680,617
Jun 21, 2016 1.62 1.64 1.49 1.53 708,273
Jun 20, 2016 1.70 1.70 1.60 1.62 686,790
Jun 17, 2016 1.64 1.70 1.59 1.69 1,158,568