Aegerion Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    73.75 
    55.72 
    37.69 
 Dec 2, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 6, 2014 21.01 23.71 21.00 21.98 4,564,567
Nov 5, 2014 21.35 21.40 20.20 20.32 1,515,291
Nov 4, 2014 20.94 21.34 20.58 21.14 1,892,759
Nov 3, 2014 20.15 21.18 19.81 20.93 3,951,250
Oct 31, 2014 22.89 23.00 19.10 20.19 18,262,141
Oct 30, 2014 32.55 34.67 32.47 34.21 2,359,072
Oct 29, 2014 33.65 33.98 31.88 32.78 992,543
Oct 28, 2014 32.46 33.72 31.80 33.69 861,470
Oct 27, 2014 30.55 32.45 30.07 32.19 1,374,463
Oct 24, 2014 33.24 33.54 30.40 30.66 1,304,116
Oct 23, 2014 31.77 33.32 31.39 33.24 855,032
Oct 22, 2014 32.27 32.70 31.16 31.40 520,018
Oct 21, 2014 32.07 32.36 31.34 32.13 514,681
Oct 20, 2014 30.86 31.99 30.81 31.92 570,673
Oct 17, 2014 33.25 33.25 30.52 31.01 789,813
Oct 16, 2014 29.81 33.11 29.50 32.71 1,562,675