Esperion Theraptc (NQ: ESPR )

25.45 USD +0.05 (+0.20%)
Official Closing Price Updated: 7:34 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 33.93 34.44 30.72 31.53 855,557 -2.45(-7.21%)
Mar 30, 2020 35.29 35.64 33.33 33.98 600,221 -1.31(-3.71%)
Mar 27, 2020 36.48 37.75 35.24 35.29 526,200 -2.10(-5.62%)
Mar 26, 2020 37.62 39.52 36.57 37.39 581,109 +0.15(+0.40%)
Mar 25, 2020 38.00 38.85 35.45 37.24 609,657 -0.53(-1.40%)
Mar 24, 2020 38.38 39.39 36.28 37.77 580,453 +2.02(+5.65%)
Mar 23, 2020 34.30 36.42 30.46 35.75 871,908 +1.59(+4.65%)
Mar 20, 2020 38.44 39.46 33.13 34.16 906,400 -2.79(-7.55%)
Mar 19, 2020 33.98 37.89 32.25 36.95 1,151,590 +3.37(+10.04%)
Mar 18, 2020 29.07 34.73 28.00 33.58 1,583,787 +2.64(+8.53%)
Mar 17, 2020 28.36 31.47 27.46 30.94 1,487,597 +3.50(+12.76%)
Mar 16, 2020 26.00 29.65 24.82 27.44 1,916,902 -6.99(-20.30%)
Mar 13, 2020 36.08 37.74 31.59 34.43 1,550,800 -0.55(-1.57%)
Mar 12, 2020 38.00 38.99 34.04 34.98 1,572,303 -7.95(-18.52%)
Mar 11, 2020 44.97 46.26 41.77 42.93 865,324 -3.85(-8.23%)
Mar 10, 2020 46.54 47.28 43.76 46.78 894,673 +1.93(+4.30%)
Mar 09, 2020 47.32 47.97 43.61 44.85 1,042,367 -5.61(-11.12%)
Mar 06, 2020 52.01 53.20 49.29 50.46 646,900 -3.34(-6.21%)
Mar 05, 2020 54.02 56.10 53.00 53.80 600,061 -1.94(-3.48%)
Mar 04, 2020 55.35 56.85 54.53 55.74 688,667 +1.79(+3.32%)
Mar 03, 2020 52.13 56.14 51.82 53.95 1,186,290 +1.76(+3.37%)
Mar 02, 2020 51.44 53.15 49.58 52.19 1,160,209 +1.70(+3.37%)
Feb 28, 2020 48.68 52.00 47.10 50.49 1,336,100 -1.81(-3.46%)
Feb 27, 2020 52.99 55.48 50.02 52.30 1,796,744 -4.75(-8.33%)
Feb 26, 2020 60.22 63.22 56.00 57.05 1,140,031 -2.86(-4.77%)
Feb 25, 2020 63.56 64.00 58.78 59.91 1,007,822 -2.95(-4.69%)
Feb 24, 2020 62.53 67.59 60.00 62.86 1,960,345 +1.10(+1.78%)
Feb 21, 2020 68.66 70.43 57.52 61.76 3,225,600 -6.59(-9.64%)
Feb 20, 2020 70.34 71.19 66.31 68.35 940,430 -2.19(-3.10%)
Feb 19, 2020 72.40 72.50 69.23 70.54 1,096,459 +0.40(+0.57%)
Feb 18, 2020 73.39 73.39 69.78 70.14 813,598 -0.36(-0.51%)
Feb 14, 2020 73.33 73.45 69.21 70.50 1,458,000 -3.34(-4.52%)
Feb 13, 2020 76.50 76.98 71.00 73.84 2,134,109 +3.73(+5.32%)
Feb 12, 2020 66.35 70.11 65.84 70.11 664,182 +3.91(+5.91%)
Feb 11, 2020 66.83 67.19 63.88 66.20 716,715 +0.17(+0.26%)
Feb 10, 2020 61.74 66.25 60.16 66.03 1,001,221 +4.29(+6.95%)
Feb 07, 2020 61.40 63.29 59.52 61.74 1,218,400 +3.76(+6.48%)
Feb 06, 2020 59.90 59.90 57.35 57.98 432,724 -1.51(-2.54%)
Feb 05, 2020 60.09 61.33 59.06 59.49 367,959 +0.13(+0.22%)
Feb 04, 2020 57.97 60.27 57.63 59.36 432,106 +2.21(+3.87%)
Feb 03, 2020 54.13 57.58 54.13 57.15 531,016 +3.07(+5.68%)
Jan 31, 2020 54.49 57.12 53.50 54.08 646,700 -0.55(-1.01%)
Jan 30, 2020 54.57 55.81 53.00 54.63 396,343 -0.41(-0.74%)
Jan 29, 2020 54.55 56.91 54.37 55.04 456,476 +0.96(+1.78%)
Jan 28, 2020 51.95 54.98 51.95 54.08 778,546 +2.79(+5.44%)
Jan 27, 2020 48.24 52.29 47.95 51.29 807,519 +2.19(+4.46%)
Jan 24, 2020 51.80 53.16 48.82 49.10 567,300 -2.74(-5.29%)
Jan 23, 2020 53.49 53.88 49.02 51.84 883,640 -2.51(-4.62%)
Jan 22, 2020 56.22 56.74 53.88 54.35 479,616 -1.87(-3.33%)
Jan 21, 2020 56.85 57.56 56.00 56.22 583,834 -1.21(-2.11%)
Jan 17, 2020 58.83 59.59 57.37 57.43 387,900 -1.04(-1.78%)
Jan 16, 2020 58.90 60.23 58.12 58.47 315,285 -0.10(-0.17%)
Jan 15, 2020 59.13 59.97 58.25 58.57 332,913 +0.23(+0.39%)
Jan 14, 2020 57.15 59.49 56.76 58.34 402,697 +1.21(+2.12%)
Jan 13, 2020 59.48 59.77 56.28 57.13 490,509 -2.31(-3.89%)
Jan 10, 2020 60.74 61.12 59.22 59.44 308,700 -0.87(-1.44%)
Jan 09, 2020 61.14 61.87 59.68 60.31 426,028 -0.54(-0.89%)
Jan 08, 2020 59.80 61.49 59.00 60.85 325,841 +0.81(+1.35%)
Jan 07, 2020 61.45 61.93 59.24 60.04 571,399 -1.34(-2.18%)
Jan 06, 2020 59.06 61.59 58.35 61.38 423,158 +1.36(+2.27%)
Jan 03, 2020 60.24 60.87 59.02 60.02 385,500 -1.32(-2.15%)
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.