$1.54 -0.13 (%) Aegerion Pharmaceuticals Inc - NASDAQ

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEGR historical data

Date Open High Low Close Volume
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
5/3/20162.762.852.592.60883,897
5/2/20162.862.872.662.791,121,148
4/29/20162.943.042.802.85982,139
4/28/20162.933.272.932.971,273,912
4/27/20163.103.142.912.95767,648
4/26/20163.203.202.993.08585,880
4/25/20163.143.273.083.17465,449
4/22/20163.113.242.993.15914,250
4/21/20163.123.293.073.08845,672
4/20/20163.223.343.103.11574,812
4/19/20163.403.523.193.19680,484
4/18/20163.403.553.303.37765,562
4/15/20163.313.423.293.36396,940
4/14/20163.363.453.293.31351,346
4/13/20163.233.473.153.341,397,337
4/12/20163.393.453.073.20938,654
4/11/20163.363.523.333.36448,699
4/8/20163.613.743.383.44608,186
4/7/20163.613.753.543.55811,559
4/6/20163.513.723.403.611,069,593
4/5/20163.663.773.363.49692,964
4/4/20163.583.843.563.70837,654
4/1/20163.643.713.363.551,093,511
3/31/20163.853.963.703.70515,761
3/30/20163.633.983.633.87854,033
3/29/20163.523.743.323.67683,584
3/28/20163.843.873.453.48613,698
3/24/20163.743.933.643.84638,040
3/23/20163.823.963.703.761,059,709
3/22/20163.974.073.833.86702,968
3/21/20163.884.193.854.021,033,180
3/18/20163.954.273.703.922,590,184
3/17/20164.274.353.873.93910,006
3/16/20164.774.834.064.261,131,079
3/15/20165.355.404.694.80433,500
3/14/20165.505.565.305.43587,162
3/11/20165.435.625.195.50541,936
3/10/20165.605.875.175.37579,333
3/9/20165.816.045.535.58430,418
3/8/20166.266.265.635.80690,949
3/7/20165.756.405.756.36725,540
3/4/20165.976.285.735.79806,988
3/3/20165.796.415.705.96988,296
3/2/20165.355.975.145.77876,117
3/1/20165.685.755.035.351,080,353
2/29/20165.655.975.495.64862,593
2/26/20165.045.674.555.661,288,830
2/25/20165.815.925.395.51722,610
2/24/20165.785.925.545.76562,652
2/23/20166.386.545.865.88356,192
2/22/20166.386.556.146.43407,564
2/19/20166.156.325.896.28291,971
2/18/20166.506.606.066.19496,973
2/17/20166.226.836.226.50623,043
2/16/20165.796.315.796.15517,994
2/12/20165.745.905.345.71738,176
2/11/20166.206.576.096.18672,230
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center