Esperion Theraptc (NQ: ESPR )

27.42 USD -0.07 (-0.25%)
Streaming Delayed Price Updated: 11:10 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 63.83 66.05 61.82 62.00 1,248,772 -2.25(-3.50%)
Jul 30, 2015 62.55 64.38 57.97 64.25 2,574,712 +1.77(+2.83%)
Jul 29, 2015 68.82 70.37 61.55 62.48 1,799,454 -6.53(-9.46%)
Jul 28, 2015 73.00 73.37 67.68 69.01 1,882,994 -2.64(-3.68%)
Jul 27, 2015 77.60 78.25 69.00 71.65 2,129,554 -4.26(-5.61%)
Jul 24, 2015 95.05 98.56 70.25 75.91 4,454,468 -19.83(-20.71%)
Jul 23, 2015 96.30 97.65 94.24 95.74 608,419 +0.00(+0.00%)
Jul 22, 2015 94.76 97.10 93.77 95.74 450,987 -0.13(-0.14%)
Jul 21, 2015 97.12 97.29 93.35 95.87 612,803 -0.90(-0.93%)
Jul 20, 2015 99.26 100.98 94.63 96.77 572,668 -2.14(-2.16%)
Jul 17, 2015 97.70 99.85 96.93 98.91 608,473 +0.98(+1.00%)
Jul 16, 2015 96.76 99.05 96.75 97.93 628,420 +1.25(+1.29%)
Jul 15, 2015 92.60 98.59 92.60 96.68 1,195,695 +5.05(+5.51%)
Jul 14, 2015 89.30 93.47 89.30 91.63 553,484 +2.10(+2.35%)
Jul 13, 2015 91.17 90.01 87.58 89.53 642,999 -0.48(-0.53%)
Jul 10, 2015 90.59 91.79 88.70 90.01 616,923 +1.32(+1.49%)
Jul 09, 2015 90.36 90.36 87.03 88.69 529,024 +0.51(+0.58%)
Jul 08, 2015 89.96 90.86 86.97 88.18 907,477 -3.05(-3.34%)
Jul 07, 2015 86.85 92.53 86.68 91.23 1,673,691 +6.06(+7.12%)
Jul 06, 2015 82.06 86.65 80.47 85.17 532,049 +2.01(+2.42%)
Jul 02, 2015 82.67 83.16 83.16 83.16 356,800 +0.89(+1.08%)
Jul 01, 2015 82.80 86.95 81.26 82.27 889,629 +0.51(+0.62%)
Jun 30, 2015 78.99 82.55 78.29 81.76 652,817 +3.48(+4.45%)
Jun 29, 2015 81.18 81.94 77.40 78.28 856,740 -4.55(-5.49%)
Jun 26, 2015 82.48 83.94 81.01 82.83 1,327,070 +0.76(+0.93%)
Jun 25, 2015 86.05 89.03 81.51 82.07 1,640,629 -1.95(-2.32%)
Jun 24, 2015 79.29 84.98 79.25 84.02 1,312,595 +3.05(+3.77%)
Jun 23, 2015 82.50 82.50 77.51 80.97 797,442 -1.14(-1.39%)
Jun 22, 2015 82.01 84.10 80.94 82.11 761,052 +0.42(+0.51%)
Jun 19, 2015 80.15 82.68 79.48 81.69 1,057,216 +0.99(+1.23%)
Jun 18, 2015 80.39 83.50 79.29 80.70 1,363,170 +1.43(+1.80%)
Jun 17, 2015 76.84 79.92 76.47 79.27 727,617 +2.49(+3.24%)
Jun 16, 2015 77.55 79.35 75.36 76.78 667,855 -1.49(-1.90%)
Jun 15, 2015 72.20 78.77 72.05 78.27 1,082,686 +4.03(+5.43%)
Jun 12, 2015 78.91 79.01 73.10 74.24 1,381,022 -5.05(-6.37%)
Jun 11, 2015 82.14 84.52 78.34 79.29 1,523,605 -2.39(-2.93%)
Jun 10, 2015 78.95 86.30 75.70 81.68 6,448,044 -18.85(-18.75%)
Jun 09, 2015 100.56 101.52 97.50 100.53 612,367 -0.24(-0.24%)
Jun 08, 2015 102.68 104.23 100.05 100.77 506,682 -2.07(-2.01%)
Jun 05, 2015 103.11 103.52 100.27 102.84 428,989 +0.63(+0.62%)
Jun 04, 2015 105.18 106.74 100.32 102.21 723,043 -3.63(-3.43%)
Jun 03, 2015 103.70 107.95 102.22 105.84 906,458 +5.81(+5.81%)
Jun 02, 2015 103.49 103.81 98.03 100.03 825,402 -4.00(-3.85%)
Jun 01, 2015 108.05 108.99 103.67 104.03 457,349 -3.48(-3.24%)
May 29, 2015 105.58 109.24 105.04 107.51 479,632 +2.16(+2.05%)
May 28, 2015 105.42 105.82 101.56 105.35 493,160 -0.47(-0.44%)
May 27, 2015 103.99 107.24 103.03 105.82 611,020 +2.07(+2.00%)
May 26, 2015 107.18 107.18 102.57 103.75 706,270 -4.19(-3.88%)
May 22, 2015 107.89 107.94 107.94 107.94 2,011,600 -5.83(-5.12%)
May 21, 2015 117.51 120.96 111.77 113.77 1,064,378 -1.34(-1.16%)
May 20, 2015 115.93 117.99 114.02 115.11 719,145 -0.19(-0.16%)
May 19, 2015 110.71 118.24 110.58 115.30 989,549 +5.51(+5.02%)
May 18, 2015 106.63 110.32 105.00 109.79 478,791 +3.26(+3.06%)
May 15, 2015 108.12 108.98 106.05 106.53 230,308 -1.21(-1.12%)
May 14, 2015 105.41 109.01 103.45 107.74 428,261 +2.77(+2.64%)
May 13, 2015 106.26 107.49 103.02 104.97 461,596 -0.63(-0.60%)
May 12, 2015 102.74 106.22 100.00 105.60 457,589 +1.30(+1.25%)
May 11, 2015 102.93 106.40 102.66 104.30 358,838 +0.76(+0.73%)
May 08, 2015 101.26 105.80 99.75 103.54 546,908 +3.56(+3.56%)
May 07, 2015 101.01 101.75 98.26 99.98 584,188 -0.89(-0.88%)
May 06, 2015 99.55 102.12 97.71 100.87 583,900 +3.87(+3.99%)
May 05, 2015 103.24 103.80 95.78 97.00 739,928 -6.85(-6.60%)
May 04, 2015 100.73 104.88 99.13 103.85 464,063 +3.45(+3.44%)
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.