Esperion Theraptc (NQ: ESPR )

26.89 USD -0.13 (-0.48%)
Official Closing Price Updated: 4:57 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 16.79 17.07 16.13 16.39 229,851 -0.45(-2.67%)
Apr 28, 2016 17.34 17.62 16.76 16.84 279,602 -0.39(-2.26%)
Apr 27, 2016 17.40 17.86 16.99 17.23 205,296 -0.18(-1.03%)
Apr 26, 2016 18.26 18.43 16.91 17.41 352,966 -0.83(-4.55%)
Apr 25, 2016 19.36 19.47 18.02 18.24 290,336 -1.06(-5.49%)
Apr 22, 2016 19.27 19.63 18.87 19.30 217,208 +0.16(+0.84%)
Apr 21, 2016 18.41 19.44 18.40 19.14 298,613 +0.82(+4.48%)
Apr 20, 2016 18.68 19.00 18.17 18.32 199,218 -0.24(-1.29%)
Apr 19, 2016 19.02 19.17 18.02 18.56 250,500 -0.38(-2.01%)
Apr 18, 2016 18.42 19.85 18.22 18.94 281,246 +0.28(+1.50%)
Apr 15, 2016 18.35 18.82 18.02 18.66 116,822 +0.23(+1.25%)
Apr 14, 2016 18.60 18.97 18.22 18.43 135,066 -0.14(-0.75%)
Apr 13, 2016 18.06 18.67 17.71 18.57 222,453 +0.84(+4.74%)
Apr 12, 2016 17.64 17.93 17.29 17.73 233,809 -0.06(-0.34%)
Apr 11, 2016 18.91 18.92 17.61 17.79 258,243 -0.87(-4.66%)
Apr 08, 2016 19.45 19.45 18.29 18.66 279,058 -0.34(-1.79%)
Apr 07, 2016 19.13 19.83 18.65 19.00 339,612 -0.24(-1.25%)
Apr 06, 2016 18.10 19.51 18.03 19.24 349,795 +1.29(+7.19%)
Apr 05, 2016 19.08 19.13 17.83 17.95 487,812 -1.41(-7.28%)
Apr 04, 2016 17.67 20.17 17.52 19.36 768,827 +1.86(+10.63%)
Apr 01, 2016 16.69 18.16 16.41 17.50 551,518 +0.59(+3.49%)
Mar 31, 2016 16.46 17.20 16.28 16.91 285,003 +0.42(+2.55%)
Mar 30, 2016 16.50 17.19 15.95 16.49 563,698 +0.12(+0.73%)
Mar 29, 2016 15.18 16.42 14.65 16.37 279,691 +1.06(+6.92%)
Mar 28, 2016 15.92 15.92 15.15 15.31 267,601 -0.41(-2.61%)
Mar 24, 2016 14.50 15.72 15.72 15.72 410,600 +0.99(+6.72%)
Mar 23, 2016 16.28 16.75 14.70 14.73 360,208 -1.67(-10.18%)
Mar 22, 2016 16.26 16.95 16.01 16.40 356,852 +0.01(+0.06%)
Mar 21, 2016 15.45 16.66 15.06 16.39 412,632 +0.89(+5.74%)
Mar 18, 2016 14.50 15.93 14.22 15.50 1,849,667 +1.12(+7.79%)
Mar 17, 2016 14.68 14.97 13.82 14.38 488,434 -0.31(-2.11%)
Mar 16, 2016 15.17 15.62 14.24 14.69 381,645 -0.66(-4.30%)
Mar 15, 2016 16.79 16.89 15.01 15.35 719,428 -1.77(-10.34%)
Mar 14, 2016 15.44 17.35 15.44 17.12 644,529 +1.65(+10.67%)
Mar 11, 2016 15.63 15.77 15.16 15.47 440,320 +0.21(+1.38%)
Mar 10, 2016 15.90 16.41 14.87 15.26 438,826 -0.46(-2.93%)
Mar 09, 2016 15.83 16.23 15.31 15.72 441,079 -0.08(-0.51%)
Mar 08, 2016 18.06 18.15 15.55 15.80 544,324 -2.52(-13.76%)
Mar 07, 2016 17.28 18.76 16.69 18.32 659,901 +1.00(+5.77%)
Mar 04, 2016 17.53 18.45 17.10 17.32 550,473 -0.01(-0.06%)
Mar 03, 2016 18.21 18.44 17.10 17.33 677,738 -0.92(-5.04%)
Mar 02, 2016 15.72 18.37 15.59 18.25 915,440 +2.72(+17.51%)
Mar 01, 2016 15.20 15.64 14.84 15.53 573,464 +0.64(+4.30%)
Feb 29, 2016 15.45 15.65 14.37 14.89 575,022 -0.65(-4.18%)
Feb 26, 2016 15.10 15.80 14.83 15.54 483,726 +0.57(+3.81%)
Feb 25, 2016 15.96 16.46 14.91 14.97 485,989 -1.12(-6.96%)
Feb 24, 2016 15.34 16.21 14.35 16.09 603,069 +0.35(+2.22%)
Feb 23, 2016 16.60 16.96 15.71 15.74 433,510 -1.19(-7.03%)
Feb 22, 2016 16.50 17.34 16.25 16.93 387,519 +0.35(+2.11%)
Feb 19, 2016 15.85 16.92 15.51 16.58 368,496 +0.61(+3.82%)
Feb 18, 2016 16.72 16.72 15.46 15.97 395,201 -0.71(-4.26%)
Feb 17, 2016 16.26 16.88 16.06 16.68 566,681 +0.65(+4.05%)
Feb 16, 2016 15.11 16.18 15.11 16.03 354,636 +1.11(+7.44%)
Feb 12, 2016 14.75 14.92 14.92 14.92 306,500 +0.32(+2.19%)
Feb 11, 2016 13.56 14.92 13.34 14.60 413,182 +0.54(+3.84%)
Feb 10, 2016 14.40 15.70 14.00 14.06 335,292 -0.25(-1.75%)
Feb 09, 2016 13.62 14.75 13.46 14.31 463,286 +0.21(+1.49%)
Feb 08, 2016 15.07 15.27 13.65 14.10 502,191 -1.44(-9.27%)
Feb 05, 2016 15.90 16.49 15.00 15.54 619,683 -0.61(-3.78%)
Feb 04, 2016 14.92 16.45 14.44 16.15 612,828 +0.87(+5.69%)
Feb 03, 2016 14.93 15.38 13.45 15.28 568,598 +0.69(+4.73%)
Feb 02, 2016 15.60 15.96 14.48 14.59 613,308 -1.46(-9.10%)
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.