Aegerion Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    35.65 
    29.76 
    23.87 
 Jul 1, 2014 Jun 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 29, 2015 17.86 18.14 17.73 18.05 880,748
Jun 26, 2015 18.10 18.38 17.80 17.98 1,057,248
Jun 25, 2015 18.45 18.61 17.98 18.06 391,713
Jun 24, 2015 19.22 19.37 18.31 18.44 593,089
Jun 23, 2015 18.81 19.34 18.63 19.21 609,182
Jun 22, 2015 18.75 19.40 18.54 18.78 571,120
Jun 19, 2015 19.26 19.49 18.67 18.79 1,007,275
Jun 18, 2015 18.90 19.54 18.90 19.31 399,245
Jun 17, 2015 18.95 19.11 18.75 18.87 305,456
Jun 16, 2015 18.40 19.05 18.40 18.84 476,932
Jun 15, 2015 18.52 18.68 18.10 18.43 542,327
Jun 12, 2015 19.12 19.28 18.59 18.77 458,690
Jun 11, 2015 19.30 19.33 18.90 19.17 255,385
Jun 10, 2015 19.26 19.44 18.88 19.30 337,070
Jun 9, 2015 19.23 19.47 18.77 19.21 460,804
Jun 8, 2015 19.97 19.99 19.41 19.47 436,151
Jun 5, 2015 19.98 20.38 19.67 19.93 595,116
Jun 4, 2015 19.07 20.06 18.85 19.98 821,821
Jun 3, 2015 19.27 19.78 18.95 19.13 1,367,085
Jun 2, 2015 19.10 19.50 18.81 19.39 597,811
Jun 1, 2015 19.64 19.96 19.10 19.18 436,156
May 29, 2015 19.59 19.81 19.35 19.48 418,841
May 28, 2015 19.74 20.03 19.26 19.68 203,902
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