$2.75 +0.10 (%) Aegerion Pharmaceuticals Inc - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEGR historical data

Date Open High Low Close Volume
9/23/20162.652.822.612.75792,644
9/22/20162.362.852.322.652,515,338
9/21/20162.372.502.142.32997,043
9/20/20161.892.441.882.372,328,614
9/19/20161.821.891.771.86348,585
9/16/20161.821.841.751.78258,354
9/15/20161.791.821.761.82196,887
9/14/20161.781.871.701.74274,850
9/13/20161.751.801.701.77502,132
9/12/20161.621.781.601.71692,167
9/9/20161.531.661.521.63408,760
9/8/20161.551.581.511.54208,694
9/7/20161.581.621.551.55138,406
9/6/20161.601.651.561.58103,639
9/2/20161.581.651.571.6094,717
9/1/20161.601.651.561.59113,592
8/31/20161.601.651.591.63134,665
8/30/20161.641.691.601.6269,225
8/29/20161.611.651.551.64171,572
8/26/20161.601.621.551.60129,205
8/25/20161.731.771.561.60398,477
8/24/20161.681.851.651.74875,726
8/23/20161.551.711.531.69496,379
8/22/20161.521.571.521.5634,372
8/19/20161.551.581.501.5386,207
8/18/20161.551.581.511.5569,646
8/17/20161.561.591.541.5679,996
8/16/20161.561.601.551.56132,481
8/15/20161.571.601.561.57119,223
8/12/20161.541.601.531.57159,879
8/11/20161.581.601.501.55121,690
8/10/20161.591.621.551.58174,486
8/9/20161.511.591.491.58273,371
8/8/20161.541.561.511.54107,797
8/5/20161.521.571.451.53252,393
8/4/20161.531.571.471.51258,730
8/3/20161.451.531.441.49190,681
8/2/20161.481.491.421.44160,664
8/1/20161.451.511.421.47128,909
7/29/20161.461.511.421.44280,271
7/28/20161.531.531.461.47188,294
7/27/20161.411.551.411.55417,021
7/26/20161.481.511.431.44134,343
7/25/20161.471.501.421.47144,450
7/22/20161.481.501.461.46160,246
7/21/20161.541.591.461.49278,654
7/20/20161.501.541.471.53118,825
7/19/20161.501.571.481.48138,473
7/18/20161.511.591.481.51142,927
7/15/20161.551.581.451.51395,036
7/14/20161.591.671.551.55153,594
7/13/20161.621.651.571.58213,630
7/12/20161.631.681.541.61304,101
7/11/20161.691.701.621.62268,406
7/8/20161.661.751.651.67563,553
7/7/20161.541.681.541.65568,037
7/6/20161.461.551.441.54225,583
7/5/20161.581.611.431.47458,050
7/1/20161.491.621.441.58459,378
6/30/20161.511.551.451.49342,136
6/29/20161.451.561.451.51395,899
6/28/20161.431.521.411.47357,161
6/27/20161.511.531.361.41709,380
6/24/20161.581.691.521.543,046,851
6/23/20161.581.691.581.67917,154
6/22/20161.531.591.451.56680,617
6/21/20161.621.641.491.53708,273
6/20/20161.701.701.601.62686,790
6/17/20161.641.701.591.691,158,568
6/16/20161.751.761.551.631,649,190
6/15/20161.722.121.621.7112,877,505
6/14/20161.251.421.231.33773,583
6/13/20161.361.421.261.26615,215
6/10/20161.501.551.371.371,094,174
6/9/20161.601.611.461.50759,409
6/8/20161.681.691.601.60757,956
6/7/20161.781.801.661.68532,593
6/6/20161.711.851.641.78545,403
6/3/20161.771.861.681.71657,235
6/2/20161.961.971.761.76754,307
6/1/20161.791.931.781.93907,946
5/31/20161.841.971.771.781,359,263
5/27/20161.741.841.651.82809,570
5/26/20161.611.741.571.73700,921
5/25/20161.641.681.601.61624,188
5/24/20161.641.781.601.64559,279
5/23/20161.721.831.631.64595,043
5/20/20161.671.761.631.73361,709
5/19/20161.661.761.601.67940,449
5/18/20161.861.951.751.78813,510
5/17/20161.862.041.791.892,053,332
5/16/20161.712.361.712.311,345,518
5/13/20161.901.971.691.73897,668
5/12/20162.222.271.811.911,083,734
5/11/20162.362.432.282.30455,549
5/10/20162.502.522.322.38270,563
5/9/20162.302.522.252.46404,378
5/6/20162.312.422.262.34462,357
5/5/20162.402.442.262.32652,755
5/4/20162.582.722.362.39974,773
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center