Aegerion Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    35.02 
    29.16 
    23.29 
 Jul 31, 2014 Jul 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 20, 2015 18.67 18.67 18.16 18.43 291,952
Jul 17, 2015 18.60 18.74 18.25 18.70 211,884
Jul 16, 2015 18.26 18.59 18.08 18.54 269,158
Jul 15, 2015 18.65 18.98 18.13 18.17 264,955
Jul 14, 2015 18.80 19.14 18.50 18.56 318,412
Jul 13, 2015 18.60 19.11 18.42 18.73 425,539
Jul 10, 2015 18.29 18.66 18.07 18.48 213,627
Jul 9, 2015 17.87 18.22 17.53 18.12 260,465
Jul 8, 2015 17.97 18.10 17.58 17.66 393,236
Jul 7, 2015 17.48 18.27 17.15 18.23 513,141
Jul 6, 2015 17.58 18.49 16.68 17.43 1,021,084
Jul 2, 2015 18.89 19.08 18.51 18.59 345,824
Jul 1, 2015 19.06 19.15 18.57 18.83 526,794
Jun 30, 2015 18.24 19.00 18.16 18.97 582,225
Jun 29, 2015 17.86 18.14 17.73 18.05 880,748
Jun 26, 2015 18.10 18.38 17.80 17.98 1,057,248
Jun 25, 2015 18.45 18.61 17.98 18.06 391,713
Jun 24, 2015 19.22 19.37 18.31 18.44 593,089
Jun 23, 2015 18.81 19.34 18.63 19.21 609,182
Jun 22, 2015 18.75 19.40 18.54 18.78 571,120
Jun 19, 2015 19.26 19.49 18.67 18.79 1,007,275
Jun 18, 2015 18.90 19.54 18.90 19.31 399,245
Jun 17, 2015 18.95 19.11 18.75 18.87 305,456
Jun 16, 2015 18.40 19.05 18.40 18.84 476,932