Esperion Theraptc (NQ: ESPR )

25.55 USD -1.20 (-4.49%)
Official Closing Price Updated: 7:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 10.82 10.99 10.48 10.56 205,744 -0.26(-2.40%)
Nov 29, 2016 10.99 11.04 10.75 10.82 138,193 -0.18(-1.64%)
Nov 28, 2016 11.70 11.70 10.94 11.00 165,902 -0.76(-6.46%)
Nov 25, 2016 11.80 11.80 11.27 11.76 76,466 +0.04(+0.34%)
Nov 23, 2016 11.72 11.72 11.72 0 +0.35(+3.08%)
Nov 22, 2016 11.69 11.79 11.26 11.37 117,521 -0.23(-1.98%)
Nov 21, 2016 11.55 11.72 11.37 11.60 80,247 +0.09(+0.78%)
Nov 18, 2016 11.66 11.80 11.30 11.51 146,063 -0.14(-1.20%)
Nov 17, 2016 11.29 11.87 11.01 11.65 228,515 +0.31(+2.73%)
Nov 16, 2016 10.91 11.69 10.85 11.34 378,743 +0.34(+3.09%)
Nov 15, 2016 11.40 11.53 10.83 11.00 425,121 -0.51(-4.43%)
Nov 14, 2016 11.69 11.78 11.26 11.51 332,664 -0.48(-4.00%)
Nov 11, 2016 11.27 12.01 11.10 11.99 238,737 +0.70(+6.20%)
Nov 10, 2016 10.94 11.44 10.81 11.29 279,746 +0.59(+5.51%)
Nov 09, 2016 10.35 10.89 10.13 10.70 319,712 +0.93(+9.52%)
Nov 08, 2016 9.770 9.850 9.510 9.770 365,867 -0.11(-1.11%)
Nov 07, 2016 9.880 9.990 9.520 9.880 427,042 -0.04(-0.40%)
Nov 04, 2016 9.470 10.07 9.420 9.920 541,195 +0.52(+5.53%)
Nov 03, 2016 10.34 10.39 9.400 9.400 393,681 -0.77(-7.57%)
Nov 02, 2016 10.10 10.43 9.915 10.17 311,837 -0.02(-0.20%)
Nov 01, 2016 10.28 10.54 9.680 10.19 349,174 -0.11(-1.07%)
Oct 31, 2016 11.07 11.09 10.22 10.30 337,184 -0.73(-6.62%)
Oct 28, 2016 11.01 11.35 10.81 11.03 262,425 -0.09(-0.81%)
Oct 27, 2016 11.81 11.98 11.07 11.12 180,772 -0.57(-4.88%)
Oct 26, 2016 11.85 11.97 11.60 11.69 161,896 -0.18(-1.52%)
Oct 25, 2016 12.03 12.47 11.84 11.87 172,610 -0.18(-1.49%)
Oct 24, 2016 12.49 12.49 11.95 12.05 202,720 -0.30(-2.43%)
Oct 21, 2016 12.46 12.73 12.18 12.35 184,533 -0.13(-1.04%)
Oct 20, 2016 12.13 12.68 12.07 12.48 178,745 +0.32(+2.63%)
Oct 19, 2016 12.38 12.38 12.04 12.16 152,295 -0.22(-1.78%)
Oct 18, 2016 12.48 12.57 12.25 12.38 169,820 +0.14(+1.14%)
Oct 17, 2016 12.07 12.68 11.98 12.24 428,358 +0.19(+1.58%)
Oct 14, 2016 13.17 13.25 11.78 12.05 586,802 -0.96(-7.38%)
Oct 13, 2016 13.09 13.98 12.60 13.01 1,353,312 +0.69(+5.60%)
Oct 12, 2016 12.85 13.10 12.25 12.32 298,417 -0.58(-4.50%)
Oct 11, 2016 13.32 13.32 12.85 12.90 417,066 -0.55(-4.09%)
Oct 10, 2016 13.62 13.86 13.24 13.45 578,228 -0.05(-0.37%)
Oct 07, 2016 13.55 13.66 13.17 13.50 287,161 -0.03(-0.22%)
Oct 06, 2016 14.16 14.16 13.39 13.53 239,012 -0.60(-4.25%)
Oct 05, 2016 13.80 14.33 13.69 14.13 343,891 +0.49(+3.59%)
Oct 04, 2016 13.82 13.97 13.50 13.64 289,328 -0.18(-1.30%)
Oct 03, 2016 13.70 13.92 13.45 13.82 233,796 -0.03(-0.22%)
Sep 30, 2016 13.62 13.94 13.40 13.85 294,922 +0.34(+2.52%)
Sep 29, 2016 13.97 14.03 13.31 13.51 435,479 -0.41(-2.95%)
Sep 28, 2016 13.82 14.22 13.35 13.92 581,596 +0.18(+1.31%)
Sep 27, 2016 13.62 14.09 13.52 13.74 452,281 +0.19(+1.40%)
Sep 26, 2016 13.46 14.09 13.22 13.55 370,176 -0.01(-0.07%)
Sep 23, 2016 13.88 14.85 13.18 13.56 970,646 -0.34(-2.45%)
Sep 22, 2016 13.35 14.08 12.61 13.90 814,409 +0.69(+5.22%)
Sep 21, 2016 13.63 13.75 12.67 13.21 641,927 -0.30(-2.22%)
Sep 20, 2016 11.59 14.10 11.59 13.51 1,711,549 +2.07(+18.09%)
Sep 19, 2016 11.34 11.69 11.11 11.44 311,855 +0.22(+1.96%)
Sep 16, 2016 11.17 11.30 11.00 11.22 468,400 -0.02(-0.18%)
Sep 15, 2016 11.02 11.43 10.86 11.24 195,181 +0.24(+2.18%)
Sep 14, 2016 11.16 11.38 10.84 11.00 276,836 -0.05(-0.45%)
Sep 13, 2016 10.94 11.16 10.63 11.05 213,341 -0.03(-0.27%)
Sep 12, 2016 10.68 11.17 10.67 11.08 245,061 +0.33(+3.07%)
Sep 09, 2016 11.25 11.40 10.73 10.75 379,695 -0.65(-5.70%)
Sep 08, 2016 11.27 11.53 11.21 11.40 247,374 +0.04(+0.35%)
Sep 07, 2016 11.65 11.66 11.29 11.36 223,180 -0.32(-2.74%)
Sep 06, 2016 10.83 11.70 10.83 11.68 364,106 +0.89(+8.30%)
Sep 02, 2016 10.80 10.79 10.79 10.79 218,600 +0.03(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.