Aegerion Pharmaceuticals, Inc.: NASDAQ:AEGR historical prices

You have no recent quotes

chg | %

May 21, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	61.73	62.69	58.83	61.57	1,792,712
May 16, 2013	47.45	63.72	47.45	61.70	4,781,810
May 15, 2013	47.39	47.85	46.74	46.97	362,283
May 14, 2013	46.27	47.83	45.91	47.60	450,513
May 13, 2013	45.83	46.55	45.38	46.15	289,147
May 10, 2013	44.10	46.14	43.71	46.07	453,354
May 9, 2013	42.82	44.04	42.82	44.02	299,207
May 8, 2013	42.88	42.92	42.06	42.75	280,198
May 7, 2013	42.86	43.56	42.46	42.93	296,670
May 6, 2013	42.95	43.68	41.59	42.68	288,211
May 3, 2013	44.58	44.94	42.70	42.80	763,992
May 2, 2013	44.11	44.41	42.89	43.80	480,243
May 1, 2013	42.52	45.09	42.04	43.65	1,055,523
Apr 30, 2013	40.13	42.99	40.13	42.04	1,466,301
Apr 29, 2013	37.99	40.96	37.26	40.90	1,567,627
Apr 26, 2013	38.33	38.85	37.36	37.66	375,070
Apr 25, 2013	38.90	39.11	38.02	38.25	351,218
Apr 24, 2013	40.47	40.55	38.48	38.58	660,681
Apr 23, 2013	40.68	41.50	40.19	40.64	320,344
Apr 22, 2013	41.43	42.22	39.97	40.27	493,512
Apr 19, 2013	40.03	41.43	39.94	41.39	440,514
Apr 18, 2013	38.98	40.05	38.65	40.01	379,989
Apr 17, 2013	38.47	39.23	36.89	39.02	602,129
Apr 16, 2013	39.80	40.03	38.21	38.73	505,124
Apr 15, 2013	40.21	41.88	39.14	39.39	782,601
Apr 12, 2013	39.94	40.03	38.34	39.80	700,128
Apr 11, 2013	39.96	40.28	38.39	38.66	727,555
Apr 10, 2013	38.91	40.20	38.60	39.98	538,823
Apr 9, 2013	39.06	39.06	38.10	38.81	411,881
Apr 8, 2013	38.70	39.40	38.07	38.99	250,468