Aegerion Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    56.80 
    44.42 
    32.04 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 27, 2015 27.54 28.85 25.65 27.20 846,164
Feb 26, 2015 26.95 27.23 26.39 27.00 618,154
Feb 25, 2015 26.09 27.35 25.88 27.01 549,456
Feb 24, 2015 26.55 26.74 25.60 26.18 618,255
Feb 23, 2015 26.49 26.88 25.97 26.57 321,286
Feb 20, 2015 26.50 26.90 26.17 26.49 479,252
Feb 19, 2015 26.22 26.74 26.05 26.52 409,450
Feb 18, 2015 25.56 26.47 25.56 26.38 585,962
Feb 17, 2015 25.22 26.14 25.07 25.66 962,571
Feb 13, 2015 24.40 25.18 24.05 25.15 415,684
Feb 12, 2015 24.65 24.65 24.02 24.27 418,289
Feb 11, 2015 24.68 24.98 24.22 24.49 431,454
Feb 10, 2015 25.23 25.33 24.64 24.78 442,805
Feb 9, 2015 25.65 26.55 24.77 25.07 732,477
Feb 6, 2015 25.81 26.15 25.31 25.86 830,976
Feb 5, 2015 24.19 26.14 23.84 25.80 2,556,543
Feb 4, 2015 23.85 24.24 23.21 23.92 603,581
Feb 3, 2015 23.39 24.03 22.95 23.76 395,967
Feb 2, 2015 23.22 23.63 22.92 23.36 480,205
Jan 30, 2015 23.16 23.98 23.05 23.22 723,284
Jan 29, 2015 23.16 23.70 22.62 23.32 801,342
Jan 28, 2015 24.84 24.88 23.02 23.16 835,854
Jan 27, 2015 24.61 25.14 24.50 24.64 471,800
Jan 26, 2015 24.92 25.22 24.66 24.94 714,937
Jan 23, 2015 24.45 25.00 23.78 24.87 813,029
Jan 22, 2015 24.75 24.75 24.19 24.51 759,619
Jan 21, 2015 24.85 25.10 24.02 24.47 759,123
Jan 20, 2015 23.00 26.16 22.37 25.04 1,366,509
Jan 16, 2015 22.62 23.50 22.41 22.80 563,995
Jan 15, 2015 23.99 24.39 22.50 22.72 721,599