Esperion Theraptc (NQ: ESPR )

2.610 -0.010 (-0.38%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 15.31 15.54 15.07 15.26 19,822 -0.13(-0.84%)
May 29, 2014 15.16 15.39 15.03 15.39 20,640 +0.38(+2.53%)
May 28, 2014 15.20 15.43 14.67 15.01 22,796 -0.20(-1.31%)
May 27, 2014 14.84 15.45 14.15 15.21 47,789 +0.64(+4.39%)
May 23, 2014 14.40 14.57 14.57 14.57 33,800 +0.20(+1.39%)
May 22, 2014 14.16 14.49 14.16 14.37 7,740 +0.17(+1.20%)
May 21, 2014 14.35 14.40 14.01 14.20 18,460 -0.02(-0.14%)
May 20, 2014 13.90 14.32 13.90 14.22 39,291 +0.44(+3.19%)
May 19, 2014 13.74 14.63 13.69 13.78 29,716 -0.81(-5.55%)
May 16, 2014 14.40 14.59 14.40 14.59 19,431 +0.17(+1.18%)
May 15, 2014 14.81 14.81 14.40 14.42 48,052 -0.51(-3.42%)
May 14, 2014 13.94 15.35 13.72 14.93 43,088 +0.69(+4.85%)
May 13, 2014 14.25 14.50 13.79 14.24 36,933 +0.01(+0.07%)
May 12, 2014 13.86 14.46 13.75 14.23 29,034 +0.55(+4.02%)
May 09, 2014 13.04 13.92 13.02 13.68 27,571 +0.57(+4.35%)
May 08, 2014 13.28 13.47 13.01 13.11 43,033 -0.06(-0.46%)
May 07, 2014 12.82 13.40 12.77 13.17 41,836 +0.25(+1.93%)
May 06, 2014 13.05 13.32 12.79 12.92 57,876 -0.12(-0.92%)
May 05, 2014 12.87 13.28 12.76 13.04 19,205 +0.15(+1.16%)
May 02, 2014 13.61 13.67 12.83 12.89 40,373 -0.62(-4.59%)
May 01, 2014 13.74 13.77 13.36 13.51 28,618 -0.28(-2.03%)
Apr 30, 2014 13.55 13.82 13.21 13.79 32,735 +0.07(+0.51%)
Apr 29, 2014 14.08 14.08 13.53 13.72 35,538 -0.23(-1.65%)
Apr 28, 2014 14.21 14.21 13.40 13.95 31,861 -0.17(-1.20%)
Apr 25, 2014 14.50 14.60 14.10 14.12 27,220 -0.49(-3.35%)
Apr 24, 2014 14.81 14.97 14.05 14.61 34,458 -0.07(-0.48%)
Apr 23, 2014 14.99 14.99 14.02 14.68 40,641 -0.18(-1.21%)
Apr 22, 2014 14.30 15.40 14.25 14.86 45,295 +0.66(+4.65%)
Apr 21, 2014 13.93 14.71 13.84 14.20 41,121 +0.44(+3.20%)
Apr 17, 2014 13.80 13.76 13.76 13.76 45,800 -0.06(-0.43%)
Apr 16, 2014 13.42 13.94 13.10 13.82 16,005 +0.57(+4.30%)
Apr 15, 2014 13.72 13.85 12.75 13.25 49,179 -0.43(-3.14%)
Apr 14, 2014 14.04 14.05 13.52 13.68 38,055 -0.18(-1.30%)
Apr 11, 2014 14.41 14.78 13.86 13.86 49,772 -0.72(-4.94%)
Apr 10, 2014 15.21 15.21 14.20 14.58 57,868 -0.66(-4.33%)
Apr 09, 2014 14.93 15.35 14.87 15.24 33,058 +0.61(+4.17%)
Apr 08, 2014 13.92 14.80 13.79 14.63 53,680 +0.68(+4.87%)
Apr 07, 2014 13.94 14.54 13.51 13.95 68,820 -0.10(-0.71%)
Apr 04, 2014 14.76 15.00 13.56 14.05 103,940 -0.54(-3.70%)
Apr 03, 2014 14.73 14.78 14.01 14.59 78,055 -0.21(-1.42%)
Apr 02, 2014 14.85 15.10 14.65 14.80 80,930 -0.12(-0.80%)
Apr 01, 2014 15.10 15.97 14.56 14.92 45,607 -0.20(-1.32%)
Mar 31, 2014 15.01 15.32 14.85 15.12 221,545 +0.17(+1.14%)
Mar 28, 2014 15.28 16.10 14.30 14.95 75,895 -0.25(-1.64%)
Mar 27, 2014 14.65 15.25 14.03 15.20 66,396 +0.50(+3.40%)
Mar 26, 2014 14.51 15.25 14.51 14.70 84,048 +0.44(+3.09%)
Mar 25, 2014 14.21 14.67 14.14 14.26 27,015 +0.07(+0.49%)
Mar 24, 2014 14.62 14.70 14.14 14.19 60,000 -0.46(-3.14%)
Mar 21, 2014 15.33 15.71 14.51 14.65 94,506 -0.66(-4.31%)
Mar 20, 2014 15.84 16.02 15.22 15.31 39,455 -0.52(-3.28%)
Mar 19, 2014 17.10 17.10 15.79 15.83 46,756 -0.10(-0.63%)
Mar 18, 2014 15.51 16.75 15.29 15.93 51,365 +0.43(+2.77%)
Mar 17, 2014 16.38 16.38 15.30 15.50 62,638 -0.86(-5.26%)
Mar 14, 2014 16.66 16.67 16.02 16.36 38,590 -0.06(-0.37%)
Mar 13, 2014 17.73 17.89 16.38 16.42 48,603 -1.17(-6.65%)
Mar 12, 2014 17.98 18.17 17.46 17.59 52,806 -0.42(-2.33%)
Mar 11, 2014 17.74 18.83 17.74 18.01 220,754 +0.04(+0.22%)
Mar 10, 2014 17.50 18.40 17.11 17.97 153,819 +0.57(+3.28%)
Mar 07, 2014 16.63 17.74 16.37 17.40 160,479 +0.92(+5.58%)
Mar 06, 2014 16.25 17.15 16.25 16.48 93,367 +0.10(+0.61%)
Mar 05, 2014 16.05 16.50 15.91 16.38 42,639 +0.33(+2.06%)
Mar 04, 2014 15.98 16.14 15.78 16.05 34,162 +0.29(+1.84%)
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.