$1.44 -0.03 (%) Aegerion Pharmaceuticals Inc - NASDAQ

Jul. 29, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center