AEGR

Aegerion Pharmaceuticals, Inc. Historical Stock Prices

$25.51
*  
0.52
2%
Get AEGR Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading AEGR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2014 TO 25-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.65  26.11  24.59  25.51 740,755
03/25/2015 26.55 26.9199 24.98 26.03 741,593
03/24/2015 26.56 27.42 26.29 26.51 332,743
03/23/2015 27.28 27.34 26.29 26.56 420,914
03/20/2015 27.43 28.23 26.5 27.2 798,403
03/19/2015 27.46 28.06 27.3 27.4 441,232
03/18/2015 27.79 28 26.7601 27.58 560,465
03/17/2015 27.82 28.67 27.52 27.81 275,155
03/16/2015 28.08 28.11 27.64 27.87 364,788
03/13/2015 28.01 28.71 27.72 27.94 266,589
03/12/2015 28.34 28.58 27.48 27.92 425,069
03/11/2015 28.11 28.47 27.47 28.16 404,554
03/10/2015 27.57 28.62 26.95 27.99 450,542
03/09/2015 28.02 28.08 27.11 27.97 640,979
03/06/2015 28.18 28.77 27.5201 27.87 747,399
03/05/2015 28.27 28.97 28.03 28.32 575,081
03/04/2015 27.16 28.35 26.99 28.02 522,402
03/03/2015 27.22 27.53 26.73 27.46 387,373
03/02/2015 27.19 27.58 26.86 27.25 630,145
02/27/2015 27.54 28.85 25.65 27.2 846,164
02/26/2015 26.95 27.23 26.39 27 618,054
02/25/2015 26.09 27.35 25.88 27.01 549,456
02/24/2015 26.55 26.74 25.6 26.18 618,255
02/23/2015 26.49 26.8753 25.97 26.57 321,286
02/20/2015 26.5 26.8972 26.171 26.49 479,252
02/19/2015 26.22 26.74 26.05 26.52 409,450
02/18/2015 25.56 26.47 25.56 26.38 585,962
02/17/2015 25.22 26.14 25.07 25.66 962,571
02/13/2015 24.4 25.18 24.05 25.15 415,584
02/12/2015 24.65 24.65 24.02 24.27 418,289
02/11/2015 24.68 24.9795 24.2201 24.49 431,454
02/10/2015 25.23 25.33 24.64 24.78 442,805
02/09/2015 25.65 26.55 24.77 25.07 732,477
02/06/2015 25.81 26.15 25.31 25.855 830,976
02/05/2015 24.19 26.14 23.84 25.8 2,556,543
02/04/2015 23.85 24.24 23.21 23.915 603,581
02/03/2015 23.39 24.03 22.95 23.76 395,967
02/02/2015 23.22 23.63 22.92 23.36 480,205
01/30/2015 23.16 23.98 23.05 23.22 723,284
01/29/2015 23.16 23.7 22.6235 23.32 801,342
01/28/2015 24.84 24.88 23.02 23.16 835,854
01/27/2015 24.61 25.14 24.5 24.64 471,800
01/26/2015 24.92 25.2199 24.665 24.94 714,937
01/23/2015 24.45 25.005 23.78 24.87 813,029
01/22/2015 24.75 24.75 24.19 24.51 759,619
01/21/2015 24.85 25.1 24.02 24.47 759,123
01/20/2015 23 26.16 22.37 25.04 1,366,509
01/16/2015 22.62 23.495 22.41 22.8 563,995
01/15/2015 23.99 24.3899 22.5 22.72 721,599
01/14/2015 21.57 24.89 21.38 24.09 2,045,892
01/13/2015 22.42 23.675 21.35 21.85 1,707,225
01/12/2015 23.5 23.5 22.32 22.85 798,328
01/09/2015 22.91 23.26 21.85 22.13 552,419
01/08/2015 22.74 23.59 22.54 22.82 379,742
01/07/2015 22.83 23.02 22.66 23.01 474,259
01/06/2015 22.91 23.5 21.79 22.67 1,116,989
01/05/2015 21.44 22.8 21.1701 22.74 544,148
01/02/2015 21.21 21.8 20.84 21.575 294,055
12/31/2014 21.22 21.99 20.91 20.94 544,921
12/30/2014 21.79 22 21.12 21.18 328,033
12/29/2014 21.96 22.48 21.66 21.84 239,706
12/26/2014 21.76 22.26 21.62 22 365,893
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?