$26.00 -0.17 (%) Aegerion Pharmaceuticals Inc - NASDAQ

Apr. 1, 2015 | 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
4/1/201526.2026.2025.3526.00649,038
3/31/201525.7226.5925.4926.17522,548
3/30/201526.1626.7125.3725.91464,404
3/27/201525.5126.3925.4226.04305,518
3/26/201525.6526.1124.5925.51741,205
3/25/201526.5526.9224.9826.03741,593
3/24/201526.5627.4226.2926.51333,877
3/23/201527.2827.3426.2926.56420,914
3/20/201527.4328.2326.5027.20798,403
3/19/201527.4628.0627.3027.40442,309
3/18/201527.7928.0026.7627.58560,465
3/17/201527.8228.6727.5227.81275,155
3/16/201528.0828.1127.6427.87364,788
3/13/201528.0128.7127.7227.94266,589
3/12/201528.3428.5827.4827.92425,069
3/11/201528.1128.4727.4728.16404,554
3/10/201527.5728.6226.9527.99450,542
3/9/201528.0228.0827.1127.97640,979
3/6/201528.1828.7727.5227.87747,399
3/5/201528.2728.9728.0328.32575,081
3/4/201527.1628.3526.9928.02522,402
3/3/201527.2227.5326.7327.46387,373
3/2/201527.1927.5826.8627.25630,145
2/27/201527.5428.8525.6527.20846,164
2/26/201526.9527.2326.3927.00618,154
2/25/201526.0927.3525.8827.01549,456
2/24/201526.5526.7425.6026.18618,255
2/23/201526.4926.8825.9726.57321,286
2/20/201526.5026.9026.1726.49479,252
2/19/201526.2226.7426.0526.52409,450
2/18/201525.5626.4725.5626.38585,962
2/17/201525.2226.1425.0725.66962,571
2/13/201524.4025.1824.0525.15415,684
2/12/201524.6524.6524.0224.27418,289
2/11/201524.6824.9824.2224.49431,454
2/10/201525.2325.3324.6424.78442,805
2/9/201525.6526.5524.7725.07732,477
2/6/201525.8126.1525.3125.86830,976
2/5/201524.1926.1423.8425.802,556,543
2/4/201523.8524.2423.2123.92603,581
2/3/201523.3924.0322.9523.76395,967
2/2/201523.2223.6322.9223.36480,205
1/30/201523.1623.9823.0523.22723,284
1/29/201523.1623.7022.6223.32801,342
1/28/201524.8424.8823.0223.16835,854
1/27/201524.6125.1424.5024.64471,800
1/26/201524.9225.2224.6724.94714,937
1/23/201524.4525.0123.7824.87813,029
1/22/201524.7524.7524.1924.51759,619
1/21/201524.8525.1024.0224.47759,123
1/20/201523.0026.1622.3725.041,366,509
1/16/201522.6223.5022.4122.80563,995
1/15/201523.9924.3922.5022.72721,599
1/14/201521.5724.8921.3824.092,045,932
1/13/201522.4223.6821.3521.851,707,225
1/12/201523.5023.5022.3222.85798,928
1/9/201522.9123.2621.8522.13552,419
1/8/201522.7423.5922.5422.82379,742
1/7/201522.8323.0222.6623.01474,259
1/6/201522.9123.5021.7922.671,116,989
1/5/201521.4422.8021.1722.74544,268
1/2/201521.2121.8020.8421.58294,055
12/31/201421.2221.9920.9120.94544,921
12/30/201421.7922.0021.1221.18328,043
12/29/201421.9622.4821.6621.84239,706
12/26/201421.7622.2621.6222.00365,893
12/24/201421.8822.0521.5021.59212,805
12/23/201422.9522.9521.0221.86721,525
12/22/201422.6022.9721.7022.87587,510
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
  • Showing 1-100 of 1,117 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center