Aegerion Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    93.32 
    71.19 
    49.06 
 Oct 22, 2013 Oct 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 20, 2014 30.86 31.99 30.81 31.92 568,276
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
Oct 15, 2014 27.94 31.14 27.50 31.07 1,053,683
Oct 14, 2014 29.23 29.95 28.09 28.69 796,675
Oct 13, 2014 29.51 30.18 28.38 29.01 927,455
Oct 10, 2014 33.39 34.33 28.91 29.54 1,384,625
Oct 9, 2014 34.97 35.52 33.10 33.57 807,389
Oct 8, 2014 33.66 35.06 33.19 35.02 541,795
Oct 7, 2014 34.27 34.86 33.63 33.71 662,061
Oct 6, 2014 35.00 35.50 33.71 34.66 685,576
Oct 3, 2014 35.14 36.19 34.88 34.99 675,329
Oct 2, 2014 33.57 35.00 32.78 34.80 900,430
Oct 1, 2014 33.27 33.78 32.17 33.56 1,109,546
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