AEGERION PHARMA (NQ: AEGR)
2.320 USD  -0.070 (-2.93%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 2.580 2.720 2.360 2.390 974,773 -0.21(-8.08%)
May 03, 2016 2.760 2.850 2.585 2.600 883,897 -0.19(-6.81%)
May 02, 2016 2.860 2.873 2.660 2.790 1,121,148 -0.06(-2.11%)
Apr 29, 2016 2.940 3.040 2.800 2.850 982,139 -0.12(-4.04%)
Apr 28, 2016 2.930 3.270 2.930 2.970 1,273,912 +0.02(+0.68%)
Apr 27, 2016 3.100 3.140 2.910 2.950 767,648 -0.13(-4.22%)
Apr 26, 2016 3.200 3.200 2.990 3.080 585,880 -0.09(-2.84%)
Apr 25, 2016 3.140 3.270 3.080 3.170 465,449 +0.02(+0.63%)
Apr 22, 2016 3.110 3.240 2.998 3.150 914,250 +0.07(+2.27%)
Apr 21, 2016 3.120 3.290 3.065 3.080 845,672 -0.03(-0.96%)
Apr 20, 2016 3.220 3.340 3.100 3.110 574,812 -0.08(-2.51%)
Apr 19, 2016 3.400 3.521 3.185 3.190 680,484 -0.18(-5.34%)
Apr 18, 2016 3.400 3.550 3.300 3.370 765,562 +0.01(+0.30%)
Apr 15, 2016 3.310 3.420 3.290 3.360 396,940 +0.05(+1.51%)
Apr 14, 2016 3.360 3.450 3.285 3.310 351,346 -0.03(-0.90%)
Apr 13, 2016 3.230 3.470 3.151 3.340 1,397,337 +0.14(+4.37%)
Apr 12, 2016 3.390 3.450 3.075 3.200 938,654 -0.16(-4.76%)
Apr 11, 2016 3.360 3.520 3.330 3.360 448,699 -0.08(-2.33%)
Apr 08, 2016 3.610 3.740 3.380 3.440 608,186 -0.11(-3.10%)
Apr 07, 2016 3.610 3.750 3.540 3.550 811,559 -0.06(-1.66%)
Apr 06, 2016 3.510 3.720 3.400 3.610 1,069,593 +0.12(+3.44%)
Apr 05, 2016 3.660 3.770 3.360 3.490 692,964 -0.21(-5.68%)
Apr 04, 2016 3.580 3.840 3.560 3.700 837,654 +0.15(+4.23%)
Apr 01, 2016 3.640 3.710 3.360 3.550 1,093,511 -0.15(-4.05%)
Mar 31, 2016 3.850 3.960 3.700 3.700 515,761 -0.17(-4.39%)
Mar 30, 2016 3.630 3.980 3.630 3.870 854,033 +0.20(+5.45%)
Mar 29, 2016 3.520 3.740 3.320 3.670 683,584 +0.19(+5.46%)
Mar 28, 2016 3.840 3.870 3.450 3.480 613,698 -0.36(-9.37%)
Mar 24, 2016 3.840 3.840 3.840 0 +0.08(+2.13%)
Mar 23, 2016 3.820 3.960 3.700 3.760 1,059,709 -0.10(-2.59%)
Mar 22, 2016 3.970 4.070 3.830 3.860 701,968 -0.16(-3.98%)
Mar 21, 2016 3.880 4.190 3.850 4.020 1,033,180 +0.10(+2.55%)
Mar 18, 2016 3.950 4.270 3.700 3.920 2,590,184 -0.01(-0.25%)
Mar 17, 2016 4.270 4.350 3.870 3.930 910,006 -0.33(-7.75%)
Mar 16, 2016 4.770 4.830 4.060 4.260 1,131,079 -0.54(-11.25%)
Mar 15, 2016 5.350 5.400 4.690 4.800 433,500 -0.63(-11.60%)
Mar 14, 2016 5.500 5.560 5.295 5.430 587,162 -0.07(-1.27%)
Mar 11, 2016 5.430 5.620 5.190 5.500 541,936 +0.13(+2.42%)
Mar 10, 2016 5.600 5.870 5.170 5.370 579,333 -0.21(-3.76%)
Mar 09, 2016 5.810 6.040 5.530 5.580 430,418 -0.22(-3.79%)
Mar 08, 2016 6.260 6.260 5.630 5.800 690,949 -0.56(-8.81%)
Mar 07, 2016 5.750 6.400 5.750 6.360 723,940 +0.57(+9.84%)
Mar 04, 2016 5.970 6.090 5.730 5.790 806,988 -0.17(-2.85%)
Mar 03, 2016 5.790 6.405 5.700 5.960 988,296 +0.19(+3.29%)
Mar 02, 2016 5.350 5.970 5.140 5.770 876,117 +0.42(+7.85%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here