Esperion Theraptc (NQ: ESPR )

28.55 USD +0.67 (+2.40%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 91.49 98.94 91.33 92.60 1,606,445 +0.56(+0.61%)
Mar 30, 2015 92.17 93.07 88.00 92.04 890,797 +1.39(+1.53%)
Mar 27, 2015 91.30 94.56 90.29 90.65 1,575,185 +2.15(+2.43%)
Mar 26, 2015 85.33 92.75 84.32 88.50 2,028,336 +1.27(+1.46%)
Mar 25, 2015 102.74 104.07 85.81 87.23 3,767,528 -15.51(-15.10%)
Mar 24, 2015 111.59 114.65 101.51 102.74 1,539,076 -9.96(-8.83%)
Mar 23, 2015 110.81 113.41 107.35 112.69 1,344,002 +0.36(+0.32%)
Mar 20, 2015 112.72 115.98 109.02 112.33 3,054,301 +2.19(+1.99%)
Mar 19, 2015 108.61 118.86 108.50 110.14 6,046,119 +4.42(+4.18%)
Mar 18, 2015 98.26 109.85 95.27 105.72 2,749,638 +6.12(+6.14%)
Mar 17, 2015 83.71 100.50 82.69 99.60 5,739,836 +22.50(+29.18%)
Mar 16, 2015 75.55 77.29 74.75 77.10 548,258 +2.71(+3.64%)
Mar 13, 2015 70.56 75.08 70.13 74.39 621,557 +3.59(+5.07%)
Mar 12, 2015 69.49 71.36 68.17 70.80 401,967 +1.70(+2.46%)
Mar 11, 2015 67.82 69.50 65.70 69.10 460,902 +1.36(+2.01%)
Mar 10, 2015 66.27 69.35 64.21 67.74 461,694 +0.45(+0.67%)
Mar 09, 2015 65.60 67.49 64.01 67.29 531,286 +2.01(+3.08%)
Mar 06, 2015 66.09 68.00 63.68 65.28 789,653 +2.12(+3.36%)
Mar 05, 2015 65.12 66.20 62.20 63.16 445,260 -1.12(-1.74%)
Mar 04, 2015 61.80 65.07 62.14 64.28 319,798 +2.14(+3.44%)
Mar 03, 2015 61.25 62.70 58.80 62.14 545,326 +0.73(+1.19%)
Mar 02, 2015 62.29 64.05 60.62 61.41 492,671 -1.04(-1.67%)
Feb 27, 2015 66.18 66.42 62.41 62.45 348,970 -3.87(-5.84%)
Feb 26, 2015 66.30 66.52 65.05 66.32 361,630 +0.26(+0.39%)
Feb 25, 2015 64.75 66.30 64.09 66.06 227,621 +0.66(+1.01%)
Feb 24, 2015 63.54 65.85 62.50 65.40 275,139 +1.38(+2.16%)
Feb 23, 2015 65.98 66.54 63.15 64.02 470,330 -1.96(-2.97%)
Feb 20, 2015 65.25 66.60 62.26 65.98 433,255 +0.95(+1.46%)
Feb 19, 2015 69.28 69.58 64.54 65.03 581,292 -5.03(-7.18%)
Feb 18, 2015 68.00 70.13 66.11 70.06 215,002 +2.34(+3.46%)
Feb 17, 2015 68.71 70.87 67.01 67.72 465,394 +0.59(+0.88%)
Feb 13, 2015 68.11 67.13 67.13 67.13 395,500 -0.33(-0.49%)
Feb 12, 2015 65.10 69.00 63.98 67.46 472,271 +3.14(+4.88%)
Feb 11, 2015 61.42 65.13 61.35 64.32 333,498 +3.07(+5.01%)
Feb 10, 2015 59.81 61.35 57.76 61.25 232,133 +2.56(+4.36%)
Feb 09, 2015 59.32 63.07 57.65 58.69 427,167 -0.70(-1.18%)
Feb 06, 2015 58.71 60.53 56.28 59.39 331,973 +0.86(+1.47%)
Feb 05, 2015 55.36 58.72 55.36 58.53 628,347 +3.52(+6.40%)
Feb 04, 2015 51.09 55.37 49.50 55.01 579,456 +3.23(+6.24%)
Feb 03, 2015 52.76 55.49 48.13 51.78 1,743,518 +6.99(+15.61%)
Feb 02, 2015 45.90 45.93 43.10 44.79 297,821 -1.11(-2.42%)
Jan 30, 2015 47.89 48.96 43.80 45.90 413,158 -1.91(-3.99%)
Jan 29, 2015 45.62 49.45 45.33 47.81 354,296 +2.15(+4.71%)
Jan 28, 2015 47.65 47.85 45.00 45.66 156,173 -1.46(-3.10%)
Jan 27, 2015 46.72 47.90 46.72 47.12 112,743 -0.78(-1.63%)
Jan 26, 2015 46.21 48.02 45.36 47.90 219,522 +1.59(+3.43%)
Jan 23, 2015 46.72 46.90 45.04 46.31 116,683 -0.42(-0.90%)
Jan 22, 2015 45.16 47.17 42.60 46.73 376,330 +1.30(+2.86%)
Jan 21, 2015 47.61 49.70 44.99 45.43 552,272 -0.24(-0.53%)
Jan 20, 2015 43.75 45.90 43.10 45.67 278,061 +0.38(+0.84%)
Jan 16, 2015 42.76 45.63 42.61 45.29 319,636 +2.47(+5.77%)
Jan 15, 2015 49.63 49.63 42.60 42.82 674,442 -6.31(-12.84%)
Jan 14, 2015 44.50 49.65 44.50 49.13 456,359 +3.88(+8.57%)
Jan 13, 2015 48.56 48.57 44.76 45.25 259,982 -3.27(-6.74%)
Jan 12, 2015 48.00 48.78 46.00 48.52 401,151 +3.58(+7.97%)
Jan 09, 2015 48.20 48.61 44.46 44.94 366,539 -3.02(-6.30%)
Jan 08, 2015 47.76 48.93 46.60 47.96 236,137 +0.89(+1.89%)
Jan 07, 2015 43.91 47.99 43.91 47.07 323,862 +3.70(+8.53%)
Jan 06, 2015 44.25 45.50 42.03 43.37 280,784 -0.82(-1.86%)
Jan 05, 2015 42.18 45.07 41.35 44.19 454,577 +2.96(+7.18%)
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.