$2.79 0.00 (%) Aegerion Pharmaceuticals Inc - NASDAQ

May. 2, 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
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
3/8/20166.266.265.635.80690,949
3/7/20165.756.405.756.36725,540
3/4/20165.976.285.735.79806,988
3/3/20165.796.415.705.96988,296
3/2/20165.355.975.145.77876,117
3/1/20165.685.755.035.351,080,353
2/29/20165.655.975.495.64862,593
2/26/20165.045.674.555.661,288,830
2/25/20165.815.925.395.51722,610
2/24/20165.785.925.545.76562,652
2/23/20166.386.545.865.88356,192
2/22/20166.386.556.146.43407,564
2/19/20166.156.325.896.28291,971
2/18/20166.506.606.066.19496,973
2/17/20166.226.836.226.50623,043
2/16/20165.796.315.796.15517,994
2/12/20165.745.905.345.71738,176
2/11/20166.206.576.096.18672,230
2/10/20166.607.066.386.40524,139
2/9/20166.326.716.146.54292,757
2/8/20166.946.946.226.47426,153
2/5/20167.187.436.977.05276,335
2/4/20166.907.696.907.24403,200
2/3/20167.127.136.696.95397,912
2/2/20167.217.296.947.08372,491
2/1/20167.027.536.767.36976,449
1/29/20166.327.146.287.08806,371
1/28/20166.876.966.206.32443,578
1/27/20167.147.216.746.78264,302
1/26/20167.267.376.877.17310,189
1/25/20167.457.667.167.18265,337
1/22/20167.677.887.407.51359,928
1/21/20167.527.717.087.47741,526
1/20/20166.757.796.757.54612,599
1/19/20167.427.636.917.07398,772
1/15/20167.557.566.997.50498,271
1/14/20167.337.916.827.84548,820
1/13/20167.758.307.217.26458,412
1/12/20167.778.177.467.70330,376
1/11/20168.428.687.477.67515,002
1/8/20168.668.818.288.31450,364
1/7/20168.709.148.628.65370,396
1/6/20169.149.288.838.94393,361
1/5/20169.509.529.259.31336,755
1/4/20169.8610.049.439.50829,681
12/31/201510.1510.3510.0010.10331,136
12/30/201510.4810.8410.0310.26437,724
12/29/201510.2310.4810.0510.46223,119
12/28/20159.9710.329.6510.11354,615
12/24/201510.6210.8510.1610.16242,905
12/23/201510.5610.7410.5410.66365,926
12/22/201510.3510.5810.2010.49516,220
12/21/20159.8110.629.6910.411,852,748
12/18/20159.009.108.789.014,735,181
12/17/20159.259.758.928.95624,266
12/16/20159.069.378.999.23823,363
12/15/20159.039.198.859.02912,902
12/14/20158.709.588.688.97702,838
12/11/20159.509.778.978.98505,683
12/10/20159.499.889.449.75515,160
12/9/20159.499.999.339.49535,379
12/8/20159.569.909.439.50505,901
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center