Aegerion Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    97.24 
    73.80 
    50.37 
 Oct 3, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 30, 2014 34.36 34.62 33.32 33.38 922,650
Sep 29, 2014 31.89 34.73 31.42 34.61 1,093,843
Sep 26, 2014 32.50 32.63 32.02 32.28 633,891
Sep 25, 2014 33.42 33.68 32.22 32.45 782,580
Sep 24, 2014 32.08 33.57 32.01 33.45 545,862
Sep 23, 2014 32.60 32.98 31.86 31.95 756,119
Sep 22, 2014 32.82 32.98 31.98 32.87 851,905
Sep 19, 2014 34.10 34.58 32.80 32.87 1,449,469
Sep 18, 2014 34.02 35.09 33.58 34.10 1,102,261
Sep 17, 2014 32.37 34.34 32.32 33.69 1,253,558
Sep 16, 2014 31.89 32.43 31.55 32.41 661,568
Sep 15, 2014 32.11 32.64 31.65 31.95 1,289,556
Sep 12, 2014 32.45 32.77 31.78 32.46 1,147,581
Sep 11, 2014 32.98 33.00 31.13 32.55 1,270,841
Sep 10, 2014 30.94 33.25 30.77 33.09 1,505,515
Sep 9, 2014 30.96 31.74 30.66 31.07 983,023
Sep 8, 2014 29.64 31.17 29.63 31.09 746,568
Sep 5, 2014 30.05 30.10 28.65 29.75 825,014
Sep 4, 2014 30.52 30.75 30.03 30.14 589,259
Sep 3, 2014 30.69 31.23 30.04 30.50 718,394
Sep 2, 2014 30.84 30.92 29.97 30.62 857,455
Aug 29, 2014 30.64 31.02 30.08 30.55 812,937
Aug 28, 2014 32.28 32.46 30.59 30.64 923,717
Aug 27, 2014 32.00 33.36 31.32 32.54 2,000,773
Aug 26, 2014 30.86 31.36 30.01 30.97 768,858
Aug 25, 2014 30.25 31.27 30.25 30.82 731,738
Aug 22, 2014 30.09 30.34 29.53 30.14 479,012
Aug 21, 2014 31.17 31.80 30.05 30.11 980,174
Aug 20, 2014 30.59 31.50 30.51 31.09 1,403,271
Aug 19, 2014 30.42 31.38 30.37 30.72 898,513