Aegerion Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    47.11 
    37.96 
    28.81 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 25.51 26.39 25.42 26.04 305,518
Mar 26, 2015 25.65 26.11 24.59 25.51 741,205
Mar 25, 2015 26.55 26.92 24.98 26.03 741,593
Mar 24, 2015 26.56 27.42 26.29 26.51 333,877
Mar 23, 2015 27.28 27.34 26.29 26.56 420,914
Mar 20, 2015 27.43 28.23 26.50 27.20 798,403
Mar 19, 2015 27.46 28.06 27.30 27.40 442,309
Mar 18, 2015 27.79 28.00 26.76 27.58 560,465
Mar 17, 2015 27.82 28.67 27.52 27.81 275,155
Mar 16, 2015 28.08 28.11 27.64 27.87 364,788
Mar 13, 2015 28.01 28.71 27.72 27.94 266,589
Mar 12, 2015 28.34 28.58 27.48 27.92 425,069
Mar 11, 2015 28.11 28.47 27.47 28.16 404,554
Mar 10, 2015 27.57 28.62 26.95 27.99 450,542
Mar 9, 2015 28.02 28.08 27.11 27.97 640,979
Mar 6, 2015 28.18 28.77 27.52 27.87 747,399
Mar 5, 2015 28.27 28.97 28.03 28.32 575,081
Mar 4, 2015 27.16 28.35 26.99 28.02 522,402
Mar 3, 2015 27.22 27.53 26.73 27.46 387,373
Mar 2, 2015 27.19 27.58 26.86 27.25 630,145
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