Aegerion Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    97.24 
    73.80 
    50.37 
 Sep 4, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 30.64 31.02 30.08 30.55 812,937
Aug 28, 2014 32.28 32.46 30.59 30.64 923,717
Aug 27, 2014 32.00 33.36 31.32 32.54 2,000,773
Aug 26, 2014 30.86 31.36 30.01 30.97 768,858
Aug 25, 2014 30.25 31.27 30.25 30.82 731,738
Aug 22, 2014 30.09 30.34 29.53 30.14 479,012
Aug 21, 2014 31.17 31.80 30.05 30.11 980,174
Aug 20, 2014 30.59 31.50 30.51 31.09 1,403,271
Aug 19, 2014 30.42 31.38 30.37 30.72 898,513
Aug 18, 2014 29.99 30.65 29.85 30.44 812,498
Aug 15, 2014 29.97 30.40 29.37 29.84 1,102,490
Aug 14, 2014 29.91 29.94 29.15 29.87 1,008,183
Aug 13, 2014 30.05 30.37 29.51 29.89 1,314,001
Aug 12, 2014 30.45 30.48 29.71 29.96 3,637,649
Aug 11, 2014 31.00 31.00 28.77 30.50 2,398,471
Aug 8, 2014 31.67 32.00 30.75 31.56 822,894
Aug 7, 2014 32.90 32.97 30.76 31.62 1,048,185
Aug 6, 2014 33.37 33.77 32.30 32.65 716,929
Aug 5, 2014 32.84 33.78 32.56 33.27 655,501
Aug 4, 2014 33.35 33.93 31.55 33.02 804,875
Aug 1, 2014 33.65 34.48 32.25 33.22 932,367
Jul 31, 2014 35.15 35.83 33.02 33.61 1,851,503
Jul 30, 2014 35.15 36.68 34.10 35.65 4,501,199
Jul 29, 2014 30.18 31.21 30.02 30.62 1,689,722
Jul 28, 2014 30.07 30.15 28.64 30.07 875,181
Jul 25, 2014 28.97 30.12 28.75 30.00 827,192
Jul 24, 2014 28.75 29.70 28.64 29.09 1,575,266
Jul 23, 2014 27.90 28.92 27.82 28.75 978,484
Jul 22, 2014 27.49 28.21 27.44 27.68 724,567
Jul 21, 2014 26.74 27.75 26.44 27.41 870,477