Aegerion Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    35.02 
    29.02 
    23.02 
 Sep 2, 2014 Aug 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 31, 2015 17.60 18.28 17.54 17.69 390,394
Aug 28, 2015 17.62 17.90 17.30 17.66 587,845
Aug 27, 2015 17.82 18.11 17.18 17.76 654,277
Aug 26, 2015 17.42 17.79 16.71 17.70 690,998
Aug 25, 2015 17.77 17.77 16.93 17.02 591,489
Aug 24, 2015 17.48 18.16 16.95 17.03 728,472
Aug 21, 2015 17.31 18.87 17.31 18.26 677,010
Aug 20, 2015 18.11 18.39 17.69 17.70 546,849
Aug 19, 2015 19.02 19.02 17.86 18.17 442,374
Aug 18, 2015 18.42 19.16 17.90 18.98 782,303
Aug 17, 2015 17.84 18.44 17.52 18.39 466,302
Aug 14, 2015 17.31 18.91 17.08 17.98 937,047
Aug 13, 2015 17.73 17.94 17.21 17.28 230,075
Aug 12, 2015 17.92 18.10 17.32 17.73 383,693
Aug 11, 2015 17.97 18.43 17.64 17.87 276,518
Aug 10, 2015 18.23 18.67 17.88 18.03 300,341
Aug 7, 2015 18.29 18.77 17.14 18.18 664,173
Aug 6, 2015 19.90 19.90 18.37 18.39 1,006,677
Aug 5, 2015 19.68 19.99 19.13 19.25 415,320
Aug 4, 2015 19.51 19.96 19.11 19.52 614,668
Aug 3, 2015 19.09 19.85 19.01 19.58 433,183
Jul 31, 2015 18.97 19.29 18.69 19.13 387,998
Jul 30, 2015 19.63 19.75 18.63 18.97 559,770
Jul 29, 2015 20.17 20.32 19.50 19.51 627,917
Jul 28, 2015 18.90 20.45 18.79 20.06 1,863,371
Jul 27, 2015 17.86 18.76 17.25 18.24 1,199,262
Jul 24, 2015 18.12 18.35 17.41 17.50 676,983
Jul 23, 2015 18.62 18.70 18.22 18.29 262,893
Jul 22, 2015 18.14 18.70 18.11 18.63 196,692
Jul 21, 2015 18.48 18.59 18.17 18.25 315,133