Aegerion Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    35.65 
    30.19 
    24.74 
 May 30, 2014 May 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 28, 2015 19.74 20.03 19.26 19.68 203,251
May 27, 2015 20.17 20.17 19.51 19.82 463,933
May 26, 2015 21.07 21.21 20.11 20.16 706,970
May 22, 2015 20.55 20.80 20.12 20.38 428,790
May 21, 2015 20.02 20.65 20.02 20.62 689,774
May 20, 2015 19.40 20.29 19.26 20.12 546,215
May 19, 2015 19.54 19.86 19.28 19.52 489,270
May 18, 2015 19.30 19.61 19.23 19.47 683,146
May 15, 2015 19.93 20.22 19.10 19.28 1,739,778
May 14, 2015 20.13 20.63 19.70 20.42 315,984
May 13, 2015 20.58 20.65 19.93 20.03 522,372
May 12, 2015 20.50 20.76 20.18 20.52 373,257
May 11, 2015 20.88 21.20 20.60 20.63 780,473
May 8, 2015 21.14 21.46 20.60 20.85 724,537
May 7, 2015 21.45 21.58 20.65 20.83 761,434
May 6, 2015 22.18 22.50 21.01 21.46 916,180
May 5, 2015 22.89 23.11 21.00 21.74 2,068,886
May 4, 2015 23.54 24.91 23.28 23.39 964,375
May 1, 2015 23.31 24.22 23.26 23.61 499,929
Apr 30, 2015 23.73 23.85 23.00 23.26 518,763
Apr 29, 2015 23.74 25.06 23.42 23.81 513,627
Apr 28, 2015 24.46 24.77 23.31 23.81 889,738
Apr 27, 2015 25.40 25.91 24.26 24.36 517,360
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