$33.56 +0.18 (%) Aegerion Pharmaceuticals Inc - NASDAQ

Oct. 1, 2014 | 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
10/1/201433.2733.7832.1733.561,109,546
9/30/201434.3634.6233.3233.38903,479
9/29/201431.8934.7331.4234.611,093,843
9/26/201432.5032.6332.0232.28633,891
9/25/201433.4233.6832.2232.45782,580
9/24/201432.0833.5732.0133.45545,862
9/23/201432.6032.9831.8631.95756,119
9/22/201432.8232.9831.9832.87851,905
9/19/201434.1034.5832.8032.871,449,469
9/18/201434.0235.0933.5834.101,102,261
9/17/201432.3734.3432.3233.691,253,558
9/16/201431.8932.4331.5532.41661,568
9/15/201432.1132.6431.6531.951,289,556
9/12/201432.4532.7731.7832.461,147,581
9/11/201432.9833.0031.1332.551,270,841
9/10/201430.9433.2530.7733.091,505,515
9/9/201430.9631.7430.6631.07983,023
9/8/201429.6431.1729.6331.09746,568
9/5/201430.0530.1028.6529.75825,014
9/4/201430.5230.7530.0330.15589,259
9/3/201430.6931.2330.0430.50718,394
9/2/201430.8430.9229.9730.62857,455
8/29/201430.6431.0230.0830.55812,937
8/28/201432.2832.4630.5930.64923,717
8/27/201432.0033.3631.3232.542,000,773
8/26/201430.8631.3630.0130.97768,858
8/25/201430.2531.2730.2530.82731,738
8/22/201430.0930.3429.5330.14479,012
8/21/201431.1731.8030.0530.11980,174
8/20/201430.5931.5030.5131.091,403,271
8/19/201430.4231.3830.3730.72898,513
8/18/201429.9930.6529.8530.44812,498
8/15/201429.9730.4029.3729.841,102,490
8/14/201429.9129.9429.1529.871,008,183
8/13/201430.0530.3729.5129.891,314,001
8/12/201430.4530.4829.7129.963,637,649
8/11/201431.0031.0028.7730.502,398,471
8/8/201431.6732.0030.7531.56822,894
8/7/201432.9032.9730.7631.621,048,185
8/6/201433.3733.7732.3032.65716,929
8/5/201432.8433.7832.5633.27655,501
8/4/201433.3533.9331.5533.02804,875
8/1/201433.6534.4832.2533.22932,367
7/31/201435.1535.8333.0233.611,851,503
7/30/201435.1536.6834.1035.654,501,199
7/29/201430.1831.2130.0230.621,689,722
7/28/201430.0730.1528.6430.07875,181
7/25/201428.9730.1228.7530.00827,192
7/24/201428.7529.7028.6429.091,575,266
7/23/201427.9028.9227.8228.75978,484
7/22/201427.4928.2127.4427.68724,567
7/21/201426.7427.7526.4427.41870,477
7/18/201427.3527.7526.2526.931,665,117
7/17/201427.5227.9427.1827.43748,161
7/16/201427.8428.0527.1227.74643,970
7/15/201429.0329.0727.3327.631,223,286
7/14/201428.7629.3228.3629.13504,793
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
  • Showing 1-100 of 992 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center