AEGR Historical Prices | Aegerion Pharmaceuticals, Inc. Stock

Dow

0.12% Nasdaq

0.07%

Aegerion Pharmaceuticals, Inc. (AEGR)

-NasdaqGS

60.11 1.46(2.37%) May 20, 4:00PM EDT|After Hours : 60.11 0.00 (0.00%) May 20, 4:23PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	61.71	62.21	59.90	60.11	545,100	60.11
May 17, 2013	61.73	62.69	58.83	61.57	1,792,800	61.57
May 16, 2013	47.45	63.72	47.45	61.70	4,781,800	61.70
May 15, 2013	47.39	47.85	46.74	46.97	362,300	46.97
May 14, 2013	46.27	47.83	45.91	47.60	450,600	47.60
May 13, 2013	45.83	46.55	45.38	46.15	289,200	46.15
May 10, 2013	44.10	46.14	43.71	46.07	453,400	46.07
May 9, 2013	42.82	44.04	42.82	44.02	299,300	44.02
May 8, 2013	42.88	42.92	42.06	42.75	280,200	42.75
May 7, 2013	42.86	43.56	42.46	42.93	296,700	42.93
May 6, 2013	42.95	43.68	41.59	42.68	288,300	42.68
May 3, 2013	44.58	44.94	42.70	42.80	764,000	42.80
May 2, 2013	44.11	44.41	42.89	43.80	480,300	43.80
May 1, 2013	42.52	45.09	42.04	43.65	1,055,600	43.65
Apr 30, 2013	40.13	42.99	40.13	42.04	1,466,300	42.04
Apr 29, 2013	37.99	40.96	37.26	40.90	1,567,700	40.90
Apr 26, 2013	38.33	38.85	37.36	37.66	375,100	37.66
Apr 25, 2013	38.90	39.11	38.02	38.25	351,300	38.25
Apr 24, 2013	40.47	40.55	38.48	38.58	660,700	38.58
Apr 23, 2013	40.68	41.50	40.19	40.64	320,400	40.64
Apr 22, 2013	41.43	42.22	39.97	40.27	493,600	40.27
Apr 19, 2013	40.03	41.43	39.94	41.39	440,600	41.39
Apr 18, 2013	38.98	40.05	38.65	40.01	380,000	40.01
Apr 17, 2013	38.47	39.23	36.89	39.02	602,200	39.02
Apr 16, 2013	39.80	40.03	38.21	38.73	505,200	38.73
Apr 15, 2013	40.21	41.88	39.14	39.39	782,600	39.39
Apr 12, 2013	39.94	40.03	38.34	39.80	700,200	39.80
Apr 11, 2013	39.96	40.28	38.39	38.66	727,600	38.66
Apr 10, 2013	38.91	40.20	38.60	39.98	538,900	39.98
Apr 9, 2013	39.06	39.06	38.10	38.81	411,900	38.81
Apr 8, 2013	38.70	39.40	38.07	38.99	250,500	38.99
Apr 5, 2013	37.41	38.70	37.35	38.67	226,400	38.67
Apr 4, 2013	38.65	38.76	37.90	38.31	345,700	38.31
Apr 3, 2013	39.25	39.31	37.88	38.25	378,900	38.25
Apr 2, 2013	39.45	39.84	39.00	39.24	341,100	39.24
Apr 1, 2013	40.53	40.53	38.75	39.02	511,200	39.02
Mar 28, 2013	38.87	41.25	38.66	40.34	1,164,700	40.34
Mar 27, 2013	38.20	38.53	37.69	38.23	503,300	38.23
Mar 26, 2013	38.43	38.70	38.03	38.49	506,900	38.49
Mar 25, 2013	38.60	38.74	37.64	38.02	473,900	38.02
Mar 22, 2013	38.51	39.32	38.13	38.29	257,200	38.29
Mar 21, 2013	38.29	38.65	37.93	38.22	201,700	38.22
Mar 20, 2013	38.64	38.84	38.25	38.64	220,900	38.64
Mar 19, 2013	38.85	39.29	37.83	38.30	336,000	38.30
Mar 18, 2013	37.00	38.92	37.00	38.80	382,000	38.80
Mar 15, 2013	37.48	38.00	36.98	37.63	1,571,000	37.63
Mar 14, 2013	37.22	37.59	36.92	37.41	278,000	37.41
Mar 13, 2013	37.15	37.31	36.64	37.02	279,700	37.02
Mar 12, 2013	37.12	37.22	36.65	37.09	309,500	37.09
Mar 11, 2013	37.18	37.59	36.60	37.14	541,900	37.14
Mar 8, 2013	35.69	37.02	35.57	36.90	534,100	36.90
Mar 7, 2013	36.10	36.79	35.24	35.51	675,400	35.51
Mar 6, 2013	34.50	37.10	34.50	36.12	1,604,500	36.12
Mar 5, 2013	33.57	34.82	32.90	34.47	981,800	34.47
Mar 4, 2013	31.40	32.63	31.21	32.52	439,400	32.52
Mar 1, 2013	29.79	31.53	29.79	31.31	848,500	31.31
Feb 28, 2013	29.94	30.59	29.61	30.12	511,500	30.12
Feb 27, 2013	29.30	30.57	29.06	29.99	704,100	29.99
Feb 26, 2013	28.53	29.52	28.33	29.38	441,600	29.38
Feb 25, 2013	29.50	29.54	28.36	28.36	418,300	28.36
Feb 22, 2013	28.62	29.34	28.29	29.28	370,900	29.28
Feb 21, 2013	28.47	29.18	28.11	28.51	284,000	28.51
Feb 20, 2013	29.00	29.26	28.39	28.55	354,100	28.55
Feb 19, 2013	29.20	29.24	28.57	29.02	265,100	29.02
Feb 15, 2013	29.02	29.81	28.58	29.13	611,800	29.13
Feb 14, 2013	27.33	29.20	27.03	28.84	859,600	28.84
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AEGR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Aegerion Pharmaceuticals, Inc. (AEGR)