$6.40 -0.14 (%) Aegerion Pharmaceuticals Inc - NASDAQ

Feb. 10, 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
2/10/20166.607.066.386.40524,139
2/9/20166.326.716.146.54292,757
2/8/20166.946.946.226.47426,153
2/5/20167.187.436.977.05276,335
2/4/20166.907.696.907.24403,200
2/3/20167.127.136.696.95397,912
2/2/20167.217.296.947.08372,491
2/1/20167.027.536.767.36976,449
1/29/20166.327.146.287.08806,371
1/28/20166.876.966.206.32443,578
1/27/20167.147.216.746.78264,302
1/26/20167.267.376.877.17310,189
1/25/20167.457.667.167.18265,337
1/22/20167.677.887.407.51359,928
1/21/20167.527.717.087.47741,526
1/20/20166.757.796.757.54612,599
1/19/20167.427.636.917.07398,772
1/15/20167.557.566.997.50498,271
1/14/20167.337.916.827.84548,820
1/13/20167.758.307.217.26458,412
1/12/20167.778.177.467.70330,376
1/11/20168.428.687.477.67515,002
1/8/20168.668.818.288.31450,364
1/7/20168.709.148.628.65370,396
1/6/20169.149.288.838.94393,361
1/5/20169.509.529.259.31336,755
1/4/20169.8610.049.439.50829,681
12/31/201510.1510.3510.0010.10331,136
12/30/201510.4810.8410.0310.26437,724
12/29/201510.2310.4810.0510.46223,119
12/28/20159.9710.329.6510.11354,615
12/24/201510.6210.8510.1610.16242,905
12/23/201510.5610.7410.5410.66365,926
12/22/201510.3510.5810.2010.49516,220
12/21/20159.8110.629.6910.411,852,748
12/18/20159.009.108.789.014,735,181
12/17/20159.259.758.928.95624,266
12/16/20159.069.378.999.23823,363
12/15/20159.039.198.859.02912,902
12/14/20158.709.588.688.97702,838
12/11/20159.509.778.978.98505,683
12/10/20159.499.889.449.75515,160
12/9/20159.499.999.339.49535,379
12/8/20159.569.909.439.50505,901
12/7/20159.9110.039.599.66431,429
12/4/20159.9010.069.709.98490,572
12/3/201510.3010.549.969.97706,347
12/2/201510.4810.5210.2410.38440,066
12/1/201510.3610.4610.0210.42493,209
11/30/201510.4510.5510.1610.24580,490
11/27/201510.5010.8310.3210.46288,534
11/25/201510.2210.7110.1410.51790,057
11/24/201510.0610.279.9910.18355,483
11/23/201510.1410.5210.0210.19715,664
11/20/20159.7710.299.7010.19628,897
11/19/201510.1510.419.629.70456,137
11/18/20159.8110.249.4810.20724,334
11/17/20159.9510.209.419.49559,721
11/16/20159.9910.349.839.98929,053
11/13/20159.1910.178.8910.131,517,897
11/12/201510.1010.159.059.292,250,569
11/11/201510.8111.2310.1510.221,450,366
11/10/201512.0012.029.5310.645,674,450
11/9/201516.2416.2412.3613.123,032,377
11/6/201515.8616.6315.2916.361,087,186
11/5/201515.2215.5614.8015.401,058,613
11/4/201515.2615.5114.8015.17368,764
11/3/201515.4215.6914.7915.24515,290
11/2/201514.6615.5314.6415.50701,078
10/30/201514.9815.4414.5714.68257,200
10/29/201515.4216.0714.9915.06549,695
10/28/201515.3415.7314.7515.421,211,371
10/27/201515.2515.6414.9515.31346,679
10/26/201515.3415.7215.1115.31475,879
10/23/201515.8016.0314.8415.41793,148
10/22/201514.9815.8714.4715.56661,442
10/21/201515.6615.9614.7414.98584,984
10/20/201515.8816.0615.4815.54554,146
10/19/201515.2616.3615.0915.85683,782
10/16/201515.0015.7014.8415.29613,241
10/15/201513.9014.9813.7114.90486,146
10/14/201513.9014.4513.8113.98411,452
10/13/201514.5114.8513.7813.81378,273
10/12/201514.7015.0014.3314.70409,004
10/9/201514.2414.6314.1414.61609,964
10/8/201513.2414.3513.0214.31982,529
10/7/201513.4313.6312.7613.14918,873
10/6/201514.1014.1013.0913.43584,280
10/5/201513.5814.4013.5414.13557,379
10/2/201513.0713.6012.7913.561,116,251
10/1/201513.6813.7612.8713.19895,580
9/30/201514.0114.2313.4513.601,126,523
9/29/201514.3415.1213.5713.78561,132
9/28/201515.1915.2713.7214.391,146,509
9/25/201516.9716.9715.1315.31710,517
9/24/201516.1516.8215.9916.77404,342
9/23/201516.4316.8016.1016.32255,193
9/22/201516.5216.7515.9916.43741,782
9/21/201517.7618.2716.4916.77954,047
9/18/201517.3918.1917.3917.60856,741
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center