Esperion Theraptc (NQ: ESPR )

25.02 USD -0.53 (-2.08%)
Streaming Delayed Price Updated: 2:08 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 32.62 36.55 32.60 36.10 930,834 +3.62(+11.15%)
Aug 28, 2020 34.30 34.51 31.95 32.48 462,900 -1.52(-4.47%)
Aug 27, 2020 32.87 34.92 32.87 34.00 494,302 +1.27(+3.88%)
Aug 26, 2020 32.09 33.33 32.09 32.73 435,486 +0.65(+2.03%)
Aug 25, 2020 31.00 32.20 30.54 32.08 521,261 +0.90(+2.89%)
Aug 24, 2020 31.94 32.40 30.90 31.18 676,993 -1.03(-3.20%)
Aug 21, 2020 33.77 33.98 31.75 32.21 814,000 -1.73(-5.10%)
Aug 20, 2020 33.53 34.68 33.28 33.94 676,682 +0.20(+0.59%)
Aug 19, 2020 33.38 34.19 33.35 33.74 558,794 +0.11(+0.33%)
Aug 18, 2020 33.89 34.39 33.21 33.63 643,758 +0.25(+0.75%)
Aug 17, 2020 32.63 34.48 32.44 33.38 857,221 +0.57(+1.74%)
Aug 14, 2020 33.13 33.70 32.42 32.81 721,500 -0.41(-1.23%)
Aug 13, 2020 33.85 34.18 32.84 33.22 828,672 -0.47(-1.40%)
Aug 12, 2020 33.53 34.44 33.34 33.69 911,466 +0.21(+0.63%)
Aug 11, 2020 35.94 36.20 32.63 33.48 1,932,484 -3.52(-9.51%)
Aug 10, 2020 38.09 38.50 36.30 37.00 986,563 -1.00(-2.63%)
Aug 07, 2020 38.49 39.11 37.94 38.00 645,600 -0.57(-1.48%)
Aug 06, 2020 38.90 39.29 38.16 38.57 719,871 -0.30(-0.77%)
Aug 05, 2020 39.89 39.89 38.10 38.87 900,016 -0.65(-1.64%)
Aug 04, 2020 40.37 40.89 38.42 39.52 428,504 -0.90(-2.23%)
Aug 03, 2020 38.09 41.48 37.65 40.42 926,022 +2.79(+7.41%)
Jul 31, 2020 39.81 40.00 37.21 37.63 896,900 -2.15(-5.40%)
Jul 30, 2020 38.42 40.29 38.09 39.78 394,179 +0.71(+1.82%)
Jul 29, 2020 39.02 39.85 38.53 39.07 571,987 -0.06(-0.15%)
Jul 28, 2020 40.61 40.83 39.12 39.13 561,674 -1.73(-4.23%)
Jul 27, 2020 40.61 41.77 40.12 40.86 804,242 +0.89(+2.23%)
Jul 24, 2020 43.74 43.74 38.73 39.97 1,236,600 -4.12(-9.34%)
Jul 23, 2020 45.56 46.40 43.77 44.09 461,080 -1.94(-4.21%)
Jul 22, 2020 46.75 46.75 45.31 46.03 359,435 -0.81(-1.73%)
Jul 21, 2020 47.23 48.00 46.60 46.84 305,843 -0.07(-0.15%)
Jul 20, 2020 48.24 48.39 46.41 46.91 620,436 -1.29(-2.68%)
Jul 17, 2020 47.39 49.09 47.39 48.20 1,136,200 +0.75(+1.58%)
Jul 16, 2020 48.46 48.56 47.31 47.45 377,665 -1.56(-3.18%)
Jul 15, 2020 48.21 49.50 47.45 49.01 467,674 +1.59(+3.35%)
Jul 14, 2020 47.45 48.22 45.63 47.42 564,521 -0.16(-0.34%)
Jul 13, 2020 51.19 52.40 47.50 47.58 609,588 -3.46(-6.78%)
Jul 10, 2020 51.58 52.40 51.01 51.04 232,300 -0.66(-1.28%)
Jul 09, 2020 52.73 53.73 51.15 51.70 395,527 -1.01(-1.92%)
Jul 08, 2020 50.87 52.77 50.65 52.71 305,028 +1.71(+3.35%)
Jul 07, 2020 50.40 51.60 49.87 51.00 395,347 +0.18(+0.35%)
Jul 06, 2020 50.75 52.01 49.78 50.82 706,708 -0.14(-0.27%)
Jul 02, 2020 51.84 52.78 50.28 50.96 356,800 -0.16(-0.31%)
Jul 01, 2020 51.69 53.59 50.64 51.12 669,195 -0.19(-0.37%)
Jun 30, 2020 47.57 51.78 47.11 51.31 827,739 +3.67(+7.70%)
Jun 29, 2020 45.99 48.25 45.80 47.64 563,518 +1.74(+3.79%)
Jun 26, 2020 46.50 47.13 45.02 45.90 770,400 -1.07(-2.28%)
Jun 25, 2020 45.26 47.87 45.20 46.97 594,680 +1.43(+3.14%)
Jun 24, 2020 46.68 48.49 45.05 45.54 561,212 -1.88(-3.96%)
Jun 23, 2020 47.66 49.95 46.82 47.42 942,337 +0.44(+0.94%)
Jun 22, 2020 44.14 48.32 44.00 46.98 1,113,404 +3.45(+7.93%)
Jun 19, 2020 44.10 47.18 43.53 43.53 1,624,100 -0.10(-0.23%)
Jun 18, 2020 44.28 44.97 42.99 43.63 440,918 -1.07(-2.39%)
Jun 17, 2020 44.67 45.13 43.87 44.70 456,303 +0.04(+0.09%)
Jun 16, 2020 45.32 45.32 42.81 44.66 502,915 +0.71(+1.62%)
Jun 15, 2020 42.60 45.31 41.92 43.95 483,775 +0.47(+1.08%)
Jun 12, 2020 43.67 44.20 41.94 43.48 400,000 +1.22(+2.89%)
Jun 11, 2020 44.52 45.86 41.92 42.26 760,202 -4.33(-9.29%)
Jun 10, 2020 48.00 48.83 46.28 46.59 487,502 -1.09(-2.29%)
Jun 09, 2020 47.49 48.59 46.31 47.68 663,758 -0.11(-0.23%)
Jun 08, 2020 45.89 47.93 45.43 47.79 719,655 +2.44(+5.38%)
Jun 05, 2020 44.51 46.33 42.97 45.35 779,000 +1.90(+4.37%)
Jun 04, 2020 42.30 44.85 42.05 43.45 736,205 +1.25(+2.96%)
Jun 03, 2020 42.99 43.69 41.97 42.20 489,030 -0.43(-1.01%)
Jun 02, 2020 42.30 42.90 41.20 42.63 674,155 +0.57(+1.36%)
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.