$20.38 -0.24 (%) Aegerion Pharmaceuticals Inc - NASDAQ

May. 22, 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
5/22/201520.5520.8020.1220.38428,790
5/21/201520.0220.6520.0220.62689,774
5/20/201519.4020.2919.2620.13546,215
5/19/201519.5419.8619.2819.53489,270
5/18/201519.3019.6119.2319.47683,146
5/15/201519.9320.2219.1019.281,739,778
5/14/201520.1320.6319.7020.43315,984
5/13/201520.5820.6519.9320.03522,372
5/12/201520.5020.7620.1820.52373,257
5/11/201520.8821.2020.6020.63780,473
5/8/201521.1421.4620.6020.85724,537
5/7/201521.4521.5820.6520.83761,434
5/6/201522.1822.5021.0121.46916,180
5/5/201522.8923.1121.0021.742,068,886
5/4/201523.5424.9123.2823.39964,375
5/1/201523.3124.2223.2623.61499,929
4/30/201523.7323.8523.0023.26518,763
4/29/201523.7425.0623.4223.81513,627
4/28/201524.4624.7723.3123.81889,738
4/27/201525.4025.9124.2624.36517,360
4/24/201526.0526.1525.4025.42297,571
4/23/201525.6426.0025.3825.94637,132
4/22/201525.6626.1325.4525.65349,739
4/21/201525.8326.0425.1825.59408,365
4/20/201525.3025.9324.7125.79276,966
4/17/201525.8425.8625.0825.22436,308
4/16/201526.3126.3725.8326.05495,719
4/15/201526.1526.5425.6526.36301,761
4/14/201526.0226.0925.5726.01260,783
4/13/201526.0326.1425.8025.95335,172
4/10/201526.1526.2025.7925.94999,515
4/9/201526.0726.2825.1126.00403,858
4/8/201525.9126.3825.8125.99297,076
4/7/201525.7526.3825.5325.85441,493
4/6/201525.2526.0825.2125.78292,482
4/2/201526.0326.2225.1725.45421,720
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
  • Showing 1-100 of 1,153 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center