Aegerion Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    97.24 
    73.80 
    50.37 
 Jul 29, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 28.97 30.12 28.75 30.00 823,989
Jul 24, 2014 28.75 29.70 28.64 29.09 1,575,266
Jul 23, 2014 27.90 28.92 27.82 28.75 978,484
Jul 22, 2014 27.49 28.21 27.44 27.68 724,567
Jul 21, 2014 26.74 27.75 26.44 27.41 870,477
Jul 18, 2014 27.35 27.75 26.25 26.93 1,665,117
Jul 17, 2014 27.52 27.94 27.18 27.43 748,161
Jul 16, 2014 27.84 28.05 27.12 27.74 643,970
Jul 15, 2014 29.03 29.07 27.33 27.63 1,223,286
Jul 14, 2014 28.76 29.32 28.36 29.13 504,793
Jul 11, 2014 28.40 29.10 27.55 28.47 1,027,339
Jul 10, 2014 28.23 29.44 28.03 28.71 806,242
Jul 9, 2014 29.11 29.50 28.24 29.14 609,720
Jul 8, 2014 30.94 30.94 28.57 28.91 1,316,574
Jul 7, 2014 32.48 32.49 30.90 30.94 465,373
Jul 3, 2014 32.77 32.77 32.05 32.50 249,768
Jul 2, 2014 32.67 33.39 32.31 32.48 485,877
Jul 1, 2014 32.20 32.81 31.91 32.70 571,540
Jun 30, 2014 32.56 33.15 31.85 32.09 747,891
Jun 27, 2014 32.46 32.90 32.31 32.73 608,951
Jun 26, 2014 32.68 33.32 32.21 32.55 794,425
Jun 25, 2014 32.67 33.72 32.07 32.61 679,482
Jun 24, 2014 34.09 34.85 33.37 33.62 499,244
Jun 23, 2014 34.64 35.04 33.87 34.02 486,124
Jun 20, 2014 34.62 35.10 34.12 34.77 1,067,281
Jun 19, 2014 34.99 35.04 34.00 34.45 616,323
Jun 18, 2014 34.34 35.45 34.12 34.89 357,333
Jun 17, 2014 33.86 34.96 33.50 34.41 350,672
Jun 16, 2014 33.33 34.29 33.23 34.01 658,348
Jun 13, 2014 34.18 34.57 32.90 33.37 603,047