Esperion Theraptc (NQ: ESPR )

2.680 +0.060 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 27.48 28.44 27.37 28.05 345,388 +0.61(+2.22%)
Mar 30, 2021 27.50 28.39 26.84 27.44 364,525 -0.28(-1.01%)
Mar 29, 2021 27.38 28.50 26.52 27.72 531,833 +0.33(+1.20%)
Mar 26, 2021 28.03 28.03 26.57 27.39 462,500 -0.67(-2.39%)
Mar 25, 2021 26.60 28.20 26.24 28.06 454,208 +1.12(+4.16%)
Mar 24, 2021 28.29 28.55 26.68 26.94 669,155 -1.35(-4.77%)
Mar 23, 2021 29.30 30.02 28.03 28.29 457,967 -1.38(-4.65%)
Mar 22, 2021 29.81 30.46 29.00 29.67 322,595 +0.28(+0.95%)
Mar 19, 2021 28.21 29.67 27.93 29.39 1,268,100 +1.06(+3.74%)
Mar 18, 2021 29.71 30.34 28.25 28.33 551,082 -1.77(-5.88%)
Mar 17, 2021 28.95 30.41 28.52 30.10 539,075 +0.75(+2.56%)
Mar 16, 2021 31.12 32.00 28.95 29.35 517,382 -1.64(-5.29%)
Mar 15, 2021 30.51 31.25 29.82 30.99 387,461 +0.65(+2.14%)
Mar 12, 2021 29.22 30.58 29.16 30.34 420,300 +0.95(+3.23%)
Mar 11, 2021 30.50 30.67 29.05 29.39 548,095 -0.82(-2.71%)
Mar 10, 2021 30.38 30.80 29.25 30.21 503,485 +0.15(+0.50%)
Mar 09, 2021 29.50 31.45 29.50 30.06 589,075 +0.84(+2.87%)
Mar 08, 2021 29.13 30.49 28.33 29.22 640,465 +0.18(+0.62%)
Mar 05, 2021 27.90 29.34 27.18 29.04 805,300 +1.58(+5.75%)
Mar 04, 2021 27.49 27.95 26.08 27.46 683,413 -0.03(-0.11%)
Mar 03, 2021 27.51 28.37 27.26 27.49 456,521 -0.27(-0.97%)
Mar 02, 2021 28.53 28.97 27.60 27.76 700,853 -0.76(-2.66%)
Mar 01, 2021 28.41 28.72 27.50 28.52 679,636 +1.13(+4.13%)
Feb 26, 2021 27.89 28.24 26.23 27.39 704,600 -0.29(-1.05%)
Feb 25, 2021 28.70 29.70 27.38 27.68 555,447 -0.87(-3.05%)
Feb 24, 2021 29.15 30.31 27.55 28.55 815,004 +0.67(+2.40%)
Feb 23, 2021 28.35 29.00 27.40 27.88 832,498 -0.72(-2.52%)
Feb 22, 2021 28.99 30.39 28.50 28.60 557,807 -0.95(-3.21%)
Feb 19, 2021 30.27 31.71 29.38 29.55 921,100 -0.58(-1.92%)
Feb 18, 2021 28.78 31.17 28.53 30.13 705,642 +0.12(+0.40%)
Feb 17, 2021 28.71 30.30 28.26 30.01 647,315 +1.61(+5.67%)
Feb 16, 2021 29.76 30.30 28.25 28.40 775,938 -1.46(-4.89%)
Feb 12, 2021 30.19 30.66 29.11 29.86 997,200 -0.88(-2.86%)
Feb 11, 2021 31.99 32.81 30.13 30.74 850,406 -1.43(-4.45%)
Feb 10, 2021 33.75 34.03 31.82 32.17 924,585 -1.20(-3.60%)
Feb 09, 2021 34.36 35.95 33.19 33.37 1,143,603 -3.52(-9.54%)
Feb 08, 2021 34.50 36.90 34.10 36.89 675,275 +2.81(+8.25%)
Feb 05, 2021 34.05 34.24 33.34 34.08 614,300 +0.53(+1.58%)
Feb 04, 2021 33.46 34.18 32.43 33.55 609,258 +0.39(+1.18%)
Feb 03, 2021 34.82 35.71 33.12 33.16 614,513 -1.33(-3.86%)
Feb 02, 2021 33.26 34.78 33.11 34.49 745,584 +1.31(+3.95%)
Feb 01, 2021 34.89 34.89 32.10 33.18 1,102,843 +1.69(+5.37%)
Jan 29, 2021 32.79 33.65 31.14 31.49 642,800 -0.63(-1.96%)
Jan 28, 2021 34.83 35.95 31.43 32.12 1,585,190 -2.90(-8.28%)
Jan 27, 2021 30.93 39.49 30.81 35.02 4,824,345 +3.72(+11.88%)
Jan 26, 2021 29.00 31.43 28.84 31.30 1,355,566 +2.50(+8.68%)
Jan 25, 2021 26.18 28.89 25.87 28.80 1,211,742 +2.87(+11.07%)
Jan 22, 2021 25.41 26.38 25.19 25.93 929,300 +0.48(+1.89%)
Jan 21, 2021 25.35 26.31 24.81 25.45 708,527 +0.05(+0.20%)
Jan 20, 2021 25.03 25.81 24.73 25.40 787,199 +0.28(+1.11%)
Jan 19, 2021 26.16 26.19 24.76 25.12 1,212,985 -0.43(-1.68%)
Jan 15, 2021 26.32 26.84 25.54 25.55 1,072,700 -1.20(-4.49%)
Jan 14, 2021 27.12 27.75 26.37 26.75 1,126,805 -0.16(-0.59%)
Jan 13, 2021 29.76 30.17 26.50 26.91 2,694,837 -3.37(-11.13%)
Jan 12, 2021 31.82 31.82 29.80 30.28 410,512 -1.08(-3.44%)
Jan 11, 2021 31.23 31.99 30.10 31.36 375,438 +0.31(+1.00%)
Jan 08, 2021 31.09 31.40 29.82 31.05 522,800 +0.19(+0.62%)
Jan 07, 2021 29.42 31.40 29.02 30.86 794,397 +1.94(+6.71%)
Jan 06, 2021 29.23 29.88 28.20 28.92 575,089 +0.17(+0.59%)
Jan 05, 2021 28.25 29.94 27.86 28.75 865,693 +1.04(+3.75%)
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.