Aegerion Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    97.24 
    77.38 
    57.52 
 Apr 25, 2013 Apr 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 22, 2014 44.21 46.59 43.85 45.23 698,097
Apr 21, 2014 43.31 44.04 42.38 44.00 453,401
Apr 17, 2014 42.37 44.90 42.37 43.43 656,100
Apr 16, 2014 42.87 43.63 41.90 43.52 641,099
Apr 15, 2014 42.87 43.12 40.16 42.40 1,286,422
Apr 14, 2014 41.58 43.68 41.06 42.62 1,063,614
Apr 11, 2014 41.50 42.91 40.26 41.01 1,285,588
Apr 10, 2014 43.93 44.06 41.57 42.08 908,302
Apr 9, 2014 42.27 44.31 41.63 44.21 1,083,844
Apr 8, 2014 42.97 43.82 41.25 41.84 698,815
Apr 7, 2014 42.18 43.64 41.39 42.91 899,870
Apr 4, 2014 43.04 44.48 41.88 42.26 1,280,301
Apr 3, 2014 43.93 44.69 42.00 42.66 1,158,031
Apr 2, 2014 47.05 47.65 44.13 44.39 925,025
Apr 1, 2014 46.45 47.53 44.81 47.11 775,795
Mar 31, 2014 45.35 47.62 44.67 46.18 1,013,057
Mar 28, 2014 43.92 45.98 40.50 44.87 2,409,059
Mar 27, 2014 45.01 47.13 42.83 43.65 1,138,677
Mar 26, 2014 45.85 47.90 44.97 45.01 1,037,874
Mar 25, 2014 45.43 47.08 44.48 46.21 1,518,704
Mar 24, 2014 48.02 49.30 44.57 45.02 1,204,664
Mar 21, 2014 50.62 50.62 47.34 47.73 2,119,244
Mar 20, 2014 51.52 52.30 49.90 50.31 996,551
Mar 19, 2014 55.21 55.50 52.10 52.34 917,877
Mar 18, 2014 54.00 55.40 54.00 55.20 1,014,494
Mar 17, 2014 52.00 54.60 49.39 54.22 2,283,532
Mar 14, 2014 50.04 52.65 49.06 52.52 874,813
Mar 13, 2014 52.01 52.48 49.83 50.37 613,074
Mar 12, 2014 48.46 52.18 48.30 51.66 1,308,113
Mar 11, 2014 52.53 52.59 48.26 48.79 1,457,055