Esperion Theraptc (NQ: ESPR )

27.54 USD +0.65 (+2.42%)
Official Closing Price Updated: 4:38 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 72.09 73.33 69.83 70.01 422,224 -1.68(-2.34%)
Apr 27, 2018 69.13 72.96 69.13 71.69 476,287 +2.91(+4.23%)
Apr 26, 2018 69.64 70.41 68.54 68.78 237,752 -0.47(-0.68%)
Apr 25, 2018 70.20 71.17 68.75 69.25 388,595 -0.70(-1.00%)
Apr 24, 2018 73.49 73.82 69.00 69.95 468,057 -3.32(-4.53%)
Apr 23, 2018 74.17 74.97 72.89 73.27 259,725 -0.42(-0.57%)
Apr 20, 2018 73.95 75.68 72.88 73.69 293,749 -0.47(-0.63%)
Apr 19, 2018 74.47 76.48 73.89 74.16 444,133 -0.80(-1.07%)
Apr 18, 2018 76.77 77.00 74.91 74.96 416,565 -1.44(-1.88%)
Apr 17, 2018 74.87 77.99 74.25 76.40 545,368 +1.91(+2.56%)
Apr 16, 2018 76.03 76.74 74.43 74.49 436,874 -1.23(-1.62%)
Apr 13, 2018 74.84 76.27 73.24 75.72 391,368 +1.46(+1.97%)
Apr 12, 2018 73.45 75.24 73.40 74.26 760,029 +0.95(+1.30%)
Apr 11, 2018 69.55 75.21 69.43 73.31 694,885 +3.60(+5.16%)
Apr 10, 2018 68.07 69.94 67.62 69.71 692,031 +2.42(+3.60%)
Apr 09, 2018 67.20 68.31 66.63 67.29 367,849 +0.86(+1.29%)
Apr 06, 2018 68.35 68.96 65.53 66.43 525,595 -2.65(-3.84%)
Apr 05, 2018 71.23 71.35 68.66 69.08 352,480 -1.61(-2.28%)
Apr 04, 2018 67.28 71.10 66.59 70.69 411,667 +1.84(+2.67%)
Apr 03, 2018 68.89 72.49 67.62 68.85 442,918 +0.52(+0.76%)
Apr 02, 2018 72.02 73.15 67.02 68.33 801,358 -4.00(-5.53%)
Mar 29, 2018 72.33 72.33 72.33 0 +0.05(+0.07%)
Mar 28, 2018 72.78 73.68 70.25 72.28 606,002 -0.38(-0.52%)
Mar 27, 2018 73.00 79.30 72.00 72.66 1,090,235 +0.87(+1.21%)
Mar 26, 2018 71.62 72.84 70.45 71.79 548,765 +1.62(+2.31%)
Mar 23, 2018 70.18 71.80 69.20 70.17 560,014 -0.20(-0.28%)
Mar 22, 2018 74.30 76.24 69.68 70.37 755,041 -4.95(-6.57%)
Mar 21, 2018 73.66 77.66 73.60 75.32 475,539 +1.31(+1.77%)
Mar 20, 2018 74.34 76.16 73.29 74.01 532,000 +0.02(+0.03%)
Mar 19, 2018 76.59 72.68 73.99 690,991 -2.54(-3.32%)
Mar 16, 2018 77.45 78.66 76.13 76.53 628,307 -1.00(-1.29%)
Mar 15, 2018 79.37 79.37 76.01 77.53 503,230 -1.64(-2.07%)
Mar 14, 2018 78.85 79.81 77.45 79.17 559,725 +1.14(+1.46%)
Mar 13, 2018 80.12 80.90 76.50 78.03 670,808 -2.02(-2.52%)
Mar 12, 2018 71.00 81.29 70.50 80.05 1,629,134 +4.79(+6.36%)
Mar 09, 2018 74.79 75.60 73.25 75.26 559,360 +2.12(+2.90%)
Mar 08, 2018 76.86 77.76 72.22 73.14 810,259 -3.15(-4.13%)
Mar 07, 2018 70.01 76.29 2,512,059 -1.65(-2.12%)
Mar 06, 2018 78.65 78.95 75.50 77.94 366,037 +0.02(+0.03%)
Mar 05, 2018 78.87 80.33 77.49 77.92 443,254 -1.01(-1.28%)
Mar 02, 2018 76.05 79.32 75.70 78.93 646,898 +1.97(+2.56%)
Mar 01, 2018 79.65 79.65 75.05 76.96 734,296 -3.45(-4.29%)
Feb 28, 2018 80.06 82.35 79.75 80.41 465,512 +0.35(+0.44%)
Feb 27, 2018 80.57 82.68 80.00 80.06 403,380 -0.69(-0.85%)
Feb 26, 2018 79.43 81.10 78.96 80.75 526,787 +1.85(+2.34%)
Feb 23, 2018 78.34 79.68 77.11 78.90 282,956 +0.96(+1.23%)
Feb 22, 2018 76.45 79.46 75.76 77.94 499,150 +2.11(+2.78%)
Feb 21, 2018 77.63 81.13 75.71 75.83 736,751 +0.04(+0.05%)
Feb 20, 2018 74.10 80.74 73.53 75.79 1,242,440 +0.87(+1.16%)
Feb 16, 2018 74.92 74.92 74.92 0 +0.34(+0.46%)
Feb 15, 2018 74.43 75.20 72.95 74.58 373,287 +0.82(+1.11%)
Feb 14, 2018 69.00 74.29 68.50 73.76 636,635 +3.77(+5.39%)
Feb 13, 2018 68.14 70.44 67.09 69.99 409,710 +1.77(+2.59%)
Feb 12, 2018 70.13 70.24 66.40 68.22 585,615 -1.24(-1.79%)
Feb 09, 2018 67.93 70.96 63.24 69.46 724,409 +2.31(+3.44%)
Feb 08, 2018 67.20 71.79 66.86 67.15 724,602 +0.04(+0.06%)
Feb 07, 2018 67.39 68.70 66.38 67.11 392,151 -0.33(-0.49%)
Feb 06, 2018 63.67 68.89 61.20 67.44 861,115 -0.25(-0.37%)
Feb 05, 2018 69.27 69.96 65.79 67.69 830,288 -2.77(-3.93%)
Feb 02, 2018 68.27 71.00 66.57 70.46 689,600 +1.24(+1.79%)
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.