$22.81 -0.14 (%) Aegerion Pharmaceuticals Inc - NASDAQ

Dec. 19, 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
12/19/201422.9223.5722.4822.811,458,789
12/18/201422.5323.2422.1422.95916,833
12/17/201420.2122.1320.2122.081,050,396
12/16/201420.2220.9219.9620.21554,875
12/15/201421.2221.4720.1820.28474,886
12/12/201421.0021.6020.9821.09333,793
12/11/201422.0522.5221.1621.31665,322
12/10/201422.4122.7021.7121.79407,364
12/9/201421.7922.7121.7922.56721,581
12/8/201422.3922.6121.9022.01768,156
12/5/201421.7522.9821.5022.30953,780
12/4/201421.1521.7421.1521.66440,554
12/3/201421.8222.3621.1221.22632,921
12/2/201420.8521.8720.8521.82732,839
12/1/201420.9921.4620.6020.90793,314
11/28/201421.8821.9021.0221.07189,445
11/26/201421.4521.8421.2221.84593,073
11/25/201421.7721.9721.0221.46462,120
11/24/201421.3421.8521.2921.81991,707
11/21/201421.2321.4420.8921.37548,766
11/20/201421.0721.3920.7820.95706,716
11/19/201420.3921.3420.0621.21808,534
11/18/201419.9920.7319.9720.49657,940
11/17/201419.5820.1719.5419.92835,892
11/14/201420.3920.4619.3619.661,189,168
11/13/201421.3821.7520.3020.47833,446
11/12/201421.3621.5521.0021.31984,451
11/11/201421.5021.8020.5621.561,148,972
11/10/201421.5522.1721.1821.57996,831
11/7/201421.8622.2821.1821.581,177,175
11/6/201421.0123.7121.0021.984,564,567
11/5/201421.3521.4020.2020.321,515,291
11/4/201420.9421.3420.5821.141,892,759
11/3/201420.1521.1819.8120.933,951,250
10/31/201422.8923.0019.1020.1918,262,141
10/30/201432.5534.6732.4734.212,359,072
10/29/201433.6533.9831.8832.78992,543
10/28/201432.4633.7231.8033.69861,470
10/27/201430.5532.4530.0732.191,374,463
10/24/201433.2433.5430.4030.661,304,116
10/23/201431.7733.3231.3933.24855,032
10/22/201432.2732.7031.1631.40520,018
10/21/201432.0732.3631.3432.13514,681
10/20/201430.8631.9930.8131.92570,673
10/17/201433.2533.2530.5231.01789,813
10/16/201429.8133.1129.5032.711,562,675
10/15/201427.9431.1427.5031.071,053,683
10/14/201429.2329.9528.0928.69796,675
10/13/201429.5130.1828.3829.01927,455
10/10/201433.3934.3328.9129.541,384,625
10/9/201434.9735.5233.1033.57807,389
10/8/201433.6635.0633.1935.02541,795
10/7/201434.2734.8633.6333.71662,061
10/6/201435.0035.5033.7134.66685,576
10/3/201435.1436.1934.8834.99675,329
10/2/201433.5735.0032.7834.80900,430
10/1/201433.2733.7832.1733.561,109,546
9/30/201434.3634.6233.3233.38922,650
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
  • Showing 1-100 of 1,048 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center