Aegerion Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    73.75 
    55.72 
    37.69 
 Dec 24, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 22.92 23.57 22.48 22.81 1,458,789
Dec 18, 2014 22.53 23.24 22.14 22.95 916,833
Dec 17, 2014 20.21 22.13 20.21 22.08 1,050,396
Dec 16, 2014 20.22 20.92 19.96 20.21 554,875
Dec 15, 2014 21.22 21.47 20.18 20.28 474,886
Dec 12, 2014 21.00 21.60 20.98 21.09 333,793
Dec 11, 2014 22.05 22.52 21.16 21.31 665,322
Dec 10, 2014 22.41 22.70 21.71 21.79 407,364
Dec 9, 2014 21.79 22.71 21.79 22.56 721,581
Dec 8, 2014 22.39 22.61 21.90 22.01 768,156
Dec 5, 2014 21.75 22.98 21.50 22.30 953,780
Dec 4, 2014 21.15 21.74 21.15 21.66 440,554
Dec 3, 2014 21.82 22.36 21.12 21.22 632,921
Dec 2, 2014 20.85 21.87 20.85 21.82 732,839
Dec 1, 2014 20.99 21.46 20.60 20.90 793,314
Nov 28, 2014 21.88 21.90 21.02 21.07 189,445
Nov 26, 2014 21.45 21.84 21.22 21.84 593,073
Nov 25, 2014 21.77 21.97 21.02 21.46 462,120
Nov 24, 2014 21.34 21.85 21.29 21.81 991,707
Nov 21, 2014 21.23 21.44 20.89 21.37 548,766
Nov 20, 2014 21.07 21.39 20.78 20.95 706,716
Nov 19, 2014 20.39 21.34 20.06 21.21 808,534
Nov 18, 2014 19.99 20.73 19.97 20.49 657,940
Nov 17, 2014 19.58 20.17 19.54 19.92 835,892
Nov 14, 2014 20.39 20.46 19.36 19.66 1,189,168
Nov 13, 2014 21.38 21.75 20.30 20.47 833,446
Nov 12, 2014 21.36 21.55 21.00 21.31 984,451
Nov 11, 2014 21.50 21.80 20.56 21.56 1,148,972
Nov 10, 2014 21.55 22.17 21.18 21.57 996,831
Nov 7, 2014 21.86 22.28 21.18 21.58 1,177,175