Aegerion Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    45.53 
    36.91 
    28.28 
 Apr 29, 2014 Apr 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 27, 2015 25.40 25.91 24.26 24.36 516,949
Apr 24, 2015 26.05 26.15 25.40 25.42 297,571
Apr 23, 2015 25.64 26.00 25.38 25.94 637,132
Apr 22, 2015 25.66 26.13 25.45 25.65 349,739
Apr 21, 2015 25.83 26.04 25.18 25.59 408,365
Apr 20, 2015 25.30 25.93 24.71 25.79 276,966
Apr 17, 2015 25.84 25.86 25.08 25.22 436,308
Apr 16, 2015 26.31 26.37 25.83 26.05 495,719
Apr 15, 2015 26.15 26.54 25.65 26.36 301,761
Apr 14, 2015 26.02 26.09 25.57 26.01 260,783
Apr 13, 2015 26.03 26.14 25.80 25.95 335,172
Apr 10, 2015 26.15 26.20 25.79 25.94 999,515
Apr 9, 2015 26.07 26.28 25.11 26.00 403,858
Apr 8, 2015 25.91 26.38 25.81 25.99 297,076
Apr 7, 2015 25.75 26.38 25.53 25.85 441,493
Apr 6, 2015 25.25 26.08 25.21 25.78 292,482
Apr 2, 2015 26.03 26.22 25.17 25.45 421,720
Apr 1, 2015 26.20 26.20 25.35 26.00 649,038
Mar 31, 2015 25.72 26.59 25.49 26.17 522,548
Mar 30, 2015 26.16 26.71 25.37 25.91 464,404
Mar 27, 2015 25.51 26.39 25.42 26.04 305,518
Mar 26, 2015 25.65 26.11 24.59 25.51 741,205
Mar 25, 2015 26.55 26.92 24.98 26.03 741,593
Mar 24, 2015 26.56 27.42 26.29 26.51 333,877
Mar 23, 2015 27.28 27.34 26.29 26.56 420,914
Mar 20, 2015 27.43 28.23 26.50 27.20 798,403
Mar 19, 2015 27.46 28.06 27.30 27.40 442,309
Mar 18, 2015 27.79 28.00 26.76 27.58 560,465
Mar 17, 2015 27.82 28.67 27.52 27.81 275,155
Mar 16, 2015 28.08 28.11 27.64 27.87 364,788