Esperion Theraptc (NQ: ESPR )

25.93 USD +0.48 (+1.89%)
Official Closing Price Updated: 7:39 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 32.12 32.58 31.36 31.63 61,574 -0.20(-0.63%)
Nov 26, 2014 30.75 31.83 31.83 31.83 121,900 +1.08(+3.51%)
Nov 25, 2014 31.32 31.34 30.59 30.75 214,920 -0.24(-0.77%)
Nov 24, 2014 29.91 31.33 29.79 30.99 167,176 +1.35(+4.55%)
Nov 21, 2014 29.77 30.40 28.90 29.64 175,017 +0.39(+1.33%)
Nov 20, 2014 30.50 30.50 28.06 29.25 270,615 -1.52(-4.94%)
Nov 19, 2014 32.19 32.38 30.52 30.77 191,796 -1.75(-5.38%)
Nov 18, 2014 32.00 32.60 30.46 32.52 324,183 +0.81(+2.55%)
Nov 17, 2014 31.94 34.42 31.51 31.71 1,843,722 +1.90(+6.37%)
Nov 14, 2014 30.23 30.49 28.64 29.81 203,729 -0.58(-1.91%)
Nov 13, 2014 29.51 31.34 29.34 30.39 292,811 +0.72(+2.43%)
Nov 12, 2014 27.06 29.87 27.01 29.67 378,687 +1.95(+7.03%)
Nov 11, 2014 25.70 28.00 25.70 27.72 158,204 +1.89(+7.32%)
Nov 10, 2014 25.68 26.18 24.93 25.83 208,479 +0.66(+2.62%)
Nov 07, 2014 26.57 26.99 25.02 25.17 329,969 -2.39(-8.67%)
Nov 06, 2014 28.34 29.00 26.49 27.56 340,577 -1.13(-3.94%)
Nov 05, 2014 29.12 29.12 27.76 28.69 237,783 -0.28(-0.97%)
Nov 04, 2014 28.67 29.20 28.29 28.97 205,307 +0.12(+0.42%)
Nov 03, 2014 29.48 30.38 28.04 28.85 503,452 -0.40(-1.37%)
Oct 31, 2014 29.13 29.64 28.41 29.25 697,668 +0.58(+2.02%)
Oct 30, 2014 28.00 30.09 27.94 28.67 335,989 +0.33(+1.16%)
Oct 29, 2014 27.86 28.94 27.36 28.34 354,633 +0.63(+2.27%)
Oct 28, 2014 25.75 27.86 25.75 27.71 497,066 +1.99(+7.74%)
Oct 27, 2014 25.32 25.91 24.68 25.72 387,653 +1.04(+4.21%)
Oct 24, 2014 23.60 25.25 23.47 24.68 417,457 +0.92(+3.87%)
Oct 23, 2014 23.26 24.34 23.09 23.76 248,054 +0.59(+2.55%)
Oct 22, 2014 22.75 23.45 22.33 23.17 331,716 +0.37(+1.62%)
Oct 21, 2014 22.58 23.19 21.88 22.80 358,828 +0.71(+3.21%)
Oct 20, 2014 20.45 22.30 20.45 22.09 286,098 +0.56(+2.60%)
Oct 17, 2014 20.97 23.51 20.55 21.53 935,984 +0.84(+4.06%)
Oct 16, 2014 19.72 20.90 18.00 20.69 2,884,904 -2.56(-11.01%)
Oct 15, 2014 24.91 24.91 23.15 23.25 368,866 -2.67(-10.30%)
Oct 14, 2014 27.85 28.35 25.51 25.92 229,602 -1.89(-6.80%)
Oct 13, 2014 26.28 28.79 25.60 27.81 160,803 +1.72(+6.59%)
Oct 10, 2014 27.99 28.17 25.26 26.09 326,538 -1.74(-6.25%)
Oct 09, 2014 30.00 30.00 27.41 27.83 221,432 -1.17(-4.03%)
Oct 08, 2014 28.60 29.61 28.08 29.00 218,956 +0.22(+0.76%)
Oct 07, 2014 28.30 30.38 28.04 28.78 339,445 +0.23(+0.81%)
Oct 06, 2014 27.77 29.11 27.00 28.55 271,157 +0.17(+0.60%)
Oct 03, 2014 27.54 29.16 27.05 28.38 387,049 +1.38(+5.11%)
Oct 02, 2014 30.01 30.01 26.56 27.00 1,806,195 +2.58(+10.57%)
Oct 01, 2014 24.23 24.58 22.91 24.42 138,801 -0.04(-0.16%)
Sep 30, 2014 23.45 24.94 21.63 24.46 253,794 +2.10(+9.39%)
Sep 29, 2014 21.37 23.49 21.30 22.36 190,328 -0.66(-2.87%)
Sep 26, 2014 18.25 23.64 18.25 23.02 397,145 +4.99(+27.68%)
Sep 25, 2014 18.30 18.50 17.79 18.03 115,954 -0.30(-1.64%)
Sep 24, 2014 16.27 18.48 16.00 18.33 105,025 +2.16(+13.36%)
Sep 23, 2014 16.16 16.46 16.05 16.17 18,229 +0.00(+0.00%)
Sep 22, 2014 16.08 16.35 16.05 16.17 14,515 -0.17(-1.04%)
Sep 19, 2014 16.22 16.27 16.02 16.34 39,353 +0.12(+0.74%)
Sep 18, 2014 16.19 16.33 16.01 16.22 12,324 +0.20(+1.25%)
Sep 17, 2014 15.85 16.20 15.60 16.02 136,944 +0.22(+1.39%)
Sep 16, 2014 15.69 16.21 15.69 15.80 145,147 -0.06(-0.38%)
Sep 15, 2014 15.98 16.43 15.67 15.86 36,583 +0.41(+2.65%)
Sep 12, 2014 15.95 16.00 15.36 15.45 12,512 -0.49(-3.07%)
Sep 11, 2014 16.09 16.09 15.88 15.94 19,585 -0.38(-2.33%)
Sep 10, 2014 15.02 16.39 15.02 16.32 26,568 +1.31(+8.73%)
Sep 09, 2014 15.34 15.68 15.00 15.01 17,051 -0.55(-3.53%)
Sep 08, 2014 15.13 15.58 15.13 15.56 5,917 +0.46(+3.05%)
Sep 05, 2014 15.45 15.57 15.10 15.10 21,600 -0.35(-2.27%)
Sep 04, 2014 15.54 15.84 15.40 15.45 14,915 -0.04(-0.26%)
Sep 03, 2014 15.85 15.87 15.46 15.49 10,231 -0.22(-1.40%)
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.