Aegerion Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    68.40 
    52.15 
    35.91 
 Jan 27, 2014 Jan 23, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 23, 2015 24.45 25.00 23.78 24.87 813,029
Jan 22, 2015 24.75 24.75 24.19 24.51 759,619
Jan 21, 2015 24.85 25.10 24.02 24.47 759,123
Jan 20, 2015 23.00 26.16 22.37 25.04 1,366,509
Jan 16, 2015 22.62 23.50 22.41 22.80 563,995
Jan 15, 2015 23.99 24.39 22.50 22.72 721,599
Jan 14, 2015 21.57 24.89 21.38 24.09 2,045,932
Jan 13, 2015 22.42 23.68 21.35 21.85 1,707,225
Jan 12, 2015 23.50 23.50 22.32 22.85 798,928
Jan 9, 2015 22.91 23.26 21.85 22.13 552,419
Jan 8, 2015 22.74 23.59 22.54 22.82 379,742
Jan 7, 2015 22.83 23.02 22.66 23.01 474,259
Jan 6, 2015 22.91 23.50 21.79 22.67 1,116,989
Jan 5, 2015 21.44 22.80 21.17 22.74 544,268
Jan 2, 2015 21.21 21.80 20.84 21.58 294,055
Dec 31, 2014 21.22 21.99 20.91 20.94 544,921
Dec 30, 2014 21.79 22.00 21.12 21.18 328,043
Dec 29, 2014 21.96 22.48 21.66 21.84 239,706
Dec 26, 2014 21.76 22.26 21.62 22.00 365,893
Dec 24, 2014 21.88 22.05 21.50 21.59 212,805
Dec 23, 2014 22.95 22.95 21.02 21.86 721,525
Dec 22, 2014 22.60 22.97 21.70 22.87 587,510
Dec 19, 2014 22.92 23.57 22.48 22.81 1,458,789
Dec 18, 2014 22.53 23.24 22.14 22.95 916,833
Dec 17, 2014 20.21 22.13 20.21 22.08 1,050,396
Dec 16, 2014 20.22 20.92 19.96 20.21 554,875
Dec 15, 2014 21.22 21.47 20.18 20.28 474,886
Dec 12, 2014 21.00 21.60 20.98 21.09 333,793
Dec 11, 2014 22.05 22.52 21.16 21.31 665,322
Dec 10, 2014 22.41 22.70 21.71 21.79 407,364