AEGERION PHARMA (NQ: AEGR)
42.90 USD  +0.50 (+1.18%)
Streaming Delayed Price  /  Updated: 1:26 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 42.87 43.12 40.16 42.40 1,286,422 -0.22(-0.52%)
Apr 14, 2014 41.58 43.68 41.06 42.62 1,061,077 +1.61(+3.93%)
Apr 11, 2014 41.50 42.75 40.26 41.01 1,285,588 -1.07(-2.54%)
Apr 10, 2014 43.93 44.06 41.57 42.08 906,147 -2.13(-4.82%)
Apr 09, 2014 42.27 44.31 41.63 44.21 1,083,310 +2.37(+5.66%)
Apr 08, 2014 42.97 43.83 41.25 41.84 696,209 -1.07(-2.49%)
Apr 07, 2014 42.18 43.64 41.39 42.91 898,466 +0.65(+1.54%)
Apr 04, 2014 43.04 44.48 41.88 42.26 1,280,301 -0.40(-0.94%)
Apr 03, 2014 43.93 44.69 42.00 42.66 1,156,434 -1.73(-3.90%)
Apr 02, 2014 47.05 47.65 44.13 44.39 924,987 -2.72(-5.77%)
Apr 01, 2014 46.45 47.53 44.81 47.11 773,316 +0.93(+2.01%)
Mar 31, 2014 45.35 47.62 44.67 46.18 1,011,688 +1.31(+2.92%)
Mar 28, 2014 43.92 45.98 40.50 44.87 2,409,059 +1.22(+2.79%)
Mar 27, 2014 45.01 47.13 42.83 43.65 1,134,771 -1.36(-3.02%)
Mar 26, 2014 45.85 47.90 44.97 45.01 1,033,911 -1.20(-2.60%)
Mar 25, 2014 45.43 47.08 44.48 46.21 1,517,895 +1.20(+2.65%)
Mar 24, 2014 48.02 49.30 44.57 45.01 1,204,664 -2.72(-5.69%)
Mar 21, 2014 50.62 50.62 47.34 47.73 2,119,244 -2.58(-5.13%)
Mar 20, 2014 51.52 52.30 49.90 50.31 996,551 -2.03(-3.88%)
Mar 19, 2014 55.21 55.50 52.10 52.34 917,877 -2.86(-5.18%)
Mar 18, 2014 54.00 55.40 54.00 55.20 1,013,586 +0.98(+1.81%)
Mar 17, 2014 52.00 54.60 49.39 54.22 2,279,221 +1.70(+3.24%)
Mar 14, 2014 50.04 52.65 49.06 52.52 874,813 +2.15(+4.27%)
Mar 13, 2014 52.01 52.48 49.83 50.37 612,974 -1.29(-2.50%)
Mar 12, 2014 48.46 52.18 48.30 51.66 1,308,083 +2.87(+5.88%)
Mar 11, 2014 52.53 52.59 48.26 48.79 1,457,055 -3.67(-7.00%)
Mar 10, 2014 55.20 55.29 51.40 52.46 877,728 -3.07(-5.53%)
Mar 07, 2014 50.15 58.08 47.11 55.53 3,743,937 +5.32(+10.60%)
Mar 06, 2014 53.77 53.86 49.69 50.21 1,080,184 -3.53(-6.57%)
Mar 05, 2014 56.85 57.13 53.20 53.74 1,222,609 -3.06(-5.40%)
Mar 04, 2014 54.90 58.00 54.90 56.80 1,066,305 +2.55(+4.71%)
Mar 03, 2014 53.82 55.96 52.04 54.25 821,367 -0.51(-0.93%)
Feb 28, 2014 60.58 61.44 54.52 54.76 1,599,017 -6.09(-10.01%)
Feb 27, 2014 61.44 62.61 58.63 60.85 1,095,254 -0.69(-1.12%)
Feb 26, 2014 65.53 65.53 54.65 61.54 4,096,453 -4.81(-7.25%)
Feb 25, 2014 68.29 68.58 65.87 66.35 540,058 -2.05(-3.00%)
Feb 24, 2014 67.51 68.72 66.59 68.40 452,588 +1.81(+2.72%)
Feb 21, 2014 66.00 67.84 65.22 66.59 615,829 +1.20(+1.84%)
Feb 20, 2014 62.36 65.81 61.22 65.39 756,239 +3.29(+5.30%)
Feb 19, 2014 63.62 64.22 62.00 62.10 396,687 -1.91(-2.98%)
Feb 18, 2014 66.08 66.08 62.61 64.01 550,725 +1.11(+1.76%)
Feb 14, 2014 62.90 62.90 62.90 0 -1.47(-2.28%)
Feb 13, 2014 64.80 65.43 62.40 64.37 584,272 -1.30(-1.98%)
Feb 12, 2014 66.39 68.22 65.27 65.67 460,902 -0.57(-0.86%)
Feb 11, 2014 66.19 68.17 65.65 66.24 792,078 +0.62(+0.94%)
Feb 10, 2014 62.17 65.76 60.81 65.62 945,215 +3.45(+5.55%)
Feb 07, 2014 58.19 62.49 58.19 62.17 971,711 +4.19(+7.23%)
Feb 06, 2014 58.34 58.95 56.86 57.98 449,726 -0.36(-0.62%)
Feb 05, 2014 57.60 58.91 56.38 58.34 705,743 +0.14(+0.24%)
Feb 04, 2014 58.11 59.11 57.29 58.20 376,616 +0.48(+0.83%)
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