Aegerion Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    28.32 
    20.99 
    13.65 
 Feb 11, 2015 Feb 8, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 8, 2016 6.94 6.94 6.22 6.47 426,153
Feb 5, 2016 7.18 7.43 6.97 7.05 273,593
Feb 4, 2016 6.90 7.69 6.90 7.24 403,003
Feb 3, 2016 7.12 7.13 6.69 6.95 397,712
Feb 2, 2016 7.21 7.29 6.94 7.08 371,385
Feb 1, 2016 7.02 7.53 6.76 7.36 976,449
Jan 29, 2016 6.32 7.14 6.28 7.08 805,238
Jan 28, 2016 6.87 6.96 6.20 6.32 443,316
Jan 27, 2016 7.14 7.21 6.74 6.78 263,332
Jan 26, 2016 7.26 7.37 6.87 7.17 310,092
Jan 25, 2016 7.45 7.66 7.16 7.18 264,386
Jan 22, 2016 7.67 7.88 7.40 7.51 359,928
Jan 21, 2016 7.52 7.71 7.08 7.47 741,526
Jan 20, 2016 6.75 7.79 6.75 7.54 608,107
Jan 19, 2016 7.42 7.63 6.91 7.07 398,687
Jan 15, 2016 7.55 7.56 6.99 7.50 498,028
Jan 14, 2016 7.33 7.91 6.82 7.84 548,655
Jan 13, 2016 7.75 8.30 7.21 7.26 455,902
Jan 12, 2016 7.77 8.17 7.46 7.70 330,376
Jan 11, 2016 8.42 8.68 7.47 7.67 515,002
Jan 8, 2016 8.66 8.81 8.28 8.31 450,364
Jan 7, 2016 8.70 9.14 8.62 8.65 370,396
Jan 6, 2016 9.14 9.28 8.83 8.94 393,361
Jan 5, 2016 9.50 9.52 9.25 9.31 336,755
Jan 4, 2016 9.86 10.04 9.43 9.50 829,681
Dec 31, 2015 10.15 10.35 10.00 10.10 331,136
Dec 30, 2015 10.48 10.84 10.03 10.26 437,724
Dec 29, 2015 10.23 10.48 10.05 10.46 223,119
Dec 28, 2015 9.97 10.32 9.65 10.11 354,615
Dec 24, 2015 10.62 10.85 10.16 10.16 242,905