Aegerion Pharmaceuticals Inc $28.47

down -0.24


11/7/2014 04:24 PM  |  NASDAQ : AEGR  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEGR historical data

Date Open High Low Close Volume
7/11/201428.4029.1027.5528.471,027,339
7/10/201428.2329.4428.0328.71806,242
7/9/201429.1129.5028.2429.14609,720
7/8/201430.9430.9428.5728.911,316,574
7/7/201432.4832.4930.9030.94465,373
7/3/201432.7732.7732.0532.50249,768
7/2/201432.6733.3932.3132.48485,877
7/1/201432.2032.8131.9132.70571,540
6/30/201432.5633.1531.8532.09747,891
6/27/201432.4632.9032.3132.73608,951
6/26/201432.6833.3232.2132.55794,425
6/25/201432.6733.7232.0732.61679,482
6/24/201434.0934.8533.3733.62499,244
6/23/201434.6435.0433.8834.02486,124
6/20/201434.6235.1034.1234.771,067,281
6/19/201434.9935.0434.0034.45616,323
6/18/201434.3435.4534.1234.89357,333
6/17/201433.8634.9633.5034.41350,672
6/16/201433.3334.2933.2334.01658,348
6/13/201434.1834.5732.9033.37603,047
6/12/201434.1435.1133.9034.35576,245
6/11/201434.1035.3533.7134.23527,374
6/10/201434.6635.1933.8634.48623,292
6/9/201433.8335.3733.8334.93754,652
6/6/201433.8334.4633.2534.061,064,166
6/5/201433.0834.2532.7833.501,198,567
6/4/201431.2433.7630.3133.042,132,914
6/3/201430.2631.5829.7830.691,807,947
6/2/201432.8432.8429.4530.401,713,689
5/30/201431.6533.1530.8932.851,335,503
5/29/201432.5532.7331.4331.63981,923
5/28/201432.3633.2932.0032.33949,554
5/27/201430.5632.3930.3332.351,345,443
5/23/201431.3932.0130.7131.66660,844
5/22/201431.7332.5131.3931.50696,549
5/21/201430.4531.9930.4031.711,080,533
5/20/201431.7731.7730.2930.35910,952
5/19/201431.5832.3131.1931.80668,868
5/16/201433.0633.0631.1231.761,126,652
5/15/201432.6033.5932.0833.15774,250
5/14/201433.0634.1632.7432.96755,822
5/13/201432.5134.0432.0133.36734,022
5/12/201433.0034.1531.7832.761,547,572
5/9/201433.0033.0631.6032.621,960,078
5/8/201435.3335.7032.5632.993,898,835
5/7/201436.2536.5530.4334.638,191,268
5/6/201443.7945.4543.7544.161,055,027
5/5/201443.0543.9142.5243.81730,703
5/2/201445.7045.7043.0043.50626,372
5/1/201443.8545.6242.6745.53956,962
4/30/201444.2644.8542.5444.26923,918
4/29/201444.0945.0042.8244.071,077,092
4/28/201444.6745.8841.9143.57928,109
4/25/201444.9545.4144.1344.47789,835
4/24/201444.0045.9243.1745.31989,909
4/23/201447.1147.1343.7643.92812,162
4/22/201444.2146.5943.8545.23698,097
4/21/201443.3144.0442.3844.00453,401
4/17/201442.3744.9042.3743.43656,100
4/16/201442.8743.6341.9043.52641,099
4/15/201442.8743.1240.1642.401,286,422
4/14/201441.5843.6841.0642.621,063,614
4/11/201441.5042.9140.2641.011,285,588
4/10/201443.9344.0641.5742.08908,302
4/9/201442.2744.3141.6344.211,083,844
4/8/201442.9743.8341.2541.84698,815
4/7/201442.1843.6441.3942.91899,870
4/4/201443.0444.4841.8942.261,280,301
4/3/201443.9344.6942.0042.661,158,031
4/2/201447.0547.6544.1344.39925,025
4/1/201446.4547.5344.8147.11775,795
3/31/201445.3547.6244.6746.181,013,057
3/28/201443.9245.9840.5044.872,409,059
3/27/201445.0147.1342.8343.651,138,677
3/26/201445.8547.9044.9745.011,037,874
3/25/201445.4347.0844.4846.211,518,704
3/24/201448.0249.3044.5745.021,204,664
3/21/201450.6250.6247.3447.732,119,244
3/20/201451.5252.3049.9050.31996,551
3/19/201455.2155.5052.1052.34917,877
3/18/201454.0055.4054.0055.201,014,494
3/17/201452.0054.6049.3954.222,283,532
3/14/201450.0452.6549.0652.52874,813
3/13/201452.0152.4849.8350.37613,074
3/12/201448.4652.1848.3051.661,308,113
3/11/201452.5352.5948.2648.791,457,055
3/10/201455.2055.2951.4052.46877,728
3/7/201450.1558.0847.1155.533,743,937
3/6/201453.7753.8649.6950.211,080,344
3/5/201456.8557.1353.2053.741,222,709
3/4/201454.9058.0054.9056.811,073,383
3/3/201453.8255.9652.0454.25821,367
2/28/201460.5861.4454.5254.761,599,017
2/27/201461.4462.6158.6360.851,095,925
2/26/201465.5365.5354.6561.544,096,503
2/25/201468.2968.5865.8766.35540,133
2/24/201466.6468.7666.6468.40453,415
2/21/201466.0067.8465.2266.59615,829
2/20/201462.3665.8161.2265.39756,299
2/19/201463.6264.2262.0062.10397,396
Trading Center