$19.13 +0.16 (%) Aegerion Pharmaceuticals Inc - NASDAQ

Jul. 31, 2015 | 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
7/31/201518.9719.2918.6919.13387,998
7/30/201519.6319.7518.6318.97559,770
7/29/201520.1720.3219.5019.51627,917
7/28/201518.9020.4518.7920.061,863,371
7/27/201517.8618.7617.2518.241,199,262
7/24/201518.1218.3517.4117.50676,983
7/23/201518.6218.7018.2218.29262,893
7/22/201518.1418.7018.1118.63196,692
7/21/201518.4818.5918.1718.25315,133
7/20/201518.6718.6718.1618.43291,952
7/17/201518.6018.7418.2518.70211,884
7/16/201518.2618.5918.0818.54269,158
7/15/201518.6518.9918.1318.17264,955
7/14/201518.8019.1418.5118.56318,412
7/13/201518.6019.1118.4318.73425,539
7/10/201518.2918.6618.0718.48213,627
7/9/201517.8718.2217.5318.12260,465
7/8/201517.9718.1017.5817.66393,236
7/7/201517.4818.2717.1518.23513,141
7/6/201517.5818.4916.6817.431,021,084
7/2/201518.8919.0818.5118.59345,824
7/1/201519.0619.1518.5718.83526,794
6/30/201518.2419.0018.1618.97582,225
6/29/201517.8618.1417.7318.05880,748
6/26/201518.1018.3817.8017.981,057,248
6/25/201518.4518.6117.9818.06391,713
6/24/201519.2219.3718.3118.44593,089
6/23/201518.8119.3418.6319.21609,182
6/22/201518.7519.4018.5418.78571,120
6/19/201519.2619.4918.6718.791,007,275
6/18/201518.9019.5418.9019.31399,245
6/17/201518.9519.1118.7518.87305,456
6/16/201518.4019.0518.4018.84476,932
6/15/201518.5218.6818.1018.43542,327
6/12/201519.1219.2818.5918.77458,690
6/11/201519.3019.3318.9019.17255,385
6/10/201519.2619.4418.8819.30337,070
6/9/201519.2319.4718.7719.21460,804
6/8/201519.9719.9919.4119.47436,151
6/5/201519.9820.3819.6719.93595,116
6/4/201519.0720.0618.8519.98821,821
6/3/201519.2719.7818.9519.131,367,085
6/2/201519.1019.5018.8119.39597,811
6/1/201519.6419.9619.1019.18436,156
5/29/201519.5919.8119.3519.48418,841
5/28/201519.7420.0319.2619.68203,902
5/27/201520.1720.1719.5119.82463,933
5/26/201521.0721.2120.1120.16706,970
5/22/201520.5520.8020.1220.38428,790
5/21/201520.0220.6520.0220.62689,774
5/20/201519.4020.2919.2620.13546,215
5/19/201519.5419.8619.2819.53489,270
5/18/201519.3019.6119.2319.47683,146
5/15/201519.9320.2219.1019.281,739,778
5/14/201520.1320.6319.7020.43315,984
5/13/201520.5820.6519.9320.03522,372
5/12/201520.5020.7620.1820.52373,257
5/11/201520.8821.2020.6020.63780,473
5/8/201521.1421.4620.6020.85724,537
5/7/201521.4521.5820.6520.83761,434
5/6/201522.1822.5021.0121.46916,180
5/5/201522.8923.1121.0021.742,068,886
5/4/201523.5424.9123.2823.39964,375
5/1/201523.3124.2223.2623.61499,929
4/30/201523.7323.8523.0023.26518,763
4/29/201523.7425.0623.4223.81513,627
4/28/201524.4624.7723.3123.81889,738
4/27/201525.4025.9124.2624.36517,360
4/24/201526.0526.1525.4025.42297,571
4/23/201525.6426.0025.3825.94637,132
4/22/201525.6626.1325.4525.65349,739
4/21/201525.8326.0425.1825.59408,365
4/20/201525.3025.9324.7125.79276,966
4/17/201525.8425.8625.0825.22436,308
4/16/201526.3126.3725.8326.05495,719
4/15/201526.1526.5425.6526.36301,761
4/14/201526.0226.0925.5726.01260,783
4/13/201526.0326.1425.8025.95335,172
4/10/201526.1526.2025.7925.94999,515
4/9/201526.0726.2825.1126.00403,858
4/8/201525.9126.3825.8125.99297,076
4/7/201525.7526.3825.5325.85441,493
4/6/201525.2526.0825.2125.78292,482
4/2/201526.0326.2225.1725.45421,720
4/1/201526.2026.2025.3526.00649,038
3/31/201525.7226.5925.4926.17522,548
3/30/201526.1626.7125.3725.91464,404
3/27/201525.5126.3925.4226.04305,518
3/26/201525.6526.1124.5925.51741,205
3/25/201526.5526.9224.9826.03741,593
3/24/201526.5627.4226.2926.51333,877
3/23/201527.2827.3426.2926.56420,914
3/20/201527.4328.2326.5027.20798,403
3/19/201527.4628.0627.3027.40442,309
3/18/201527.7928.0026.7627.58560,465
3/17/201527.8228.6727.5227.81275,155
3/16/201528.0828.1127.6427.87364,788
3/13/201528.0128.7127.7227.94266,589
3/12/201528.3428.5827.4827.92425,069
3/11/201528.1128.4727.4728.16404,554
  • Showing 1-100 of 1,201 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!