Aegerion Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    97.24 
    73.80 
    50.37 
 Sep 19, 2013 Sep 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 18, 2014 29.99 30.65 29.85 30.44 812,498
Aug 15, 2014 29.97 30.40 29.37 29.84 1,102,490
Aug 14, 2014 29.91 29.94 29.15 29.87 1,008,183
Aug 13, 2014 30.05 30.37 29.51 29.89 1,314,001
Aug 12, 2014 30.45 30.48 29.71 29.96 3,637,649
Aug 11, 2014 31.00 31.00 28.77 30.50 2,398,471
Aug 8, 2014 31.67 32.00 30.75 31.56 822,894
Aug 7, 2014 32.90 32.97 30.76 31.62 1,048,185
Aug 6, 2014 33.37 33.77 32.30 32.65 716,929