Esperion Theraptc (NQ: ESPR )

27.15 USD +0.94 (+3.59%)
Official Closing Price Updated: 6:35 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 13.55 13.82 13.21 13.79 32,735 +0.07(+0.51%)
Apr 29, 2014 14.08 14.08 13.53 13.72 35,538 -0.23(-1.65%)
Apr 28, 2014 14.21 14.21 13.40 13.95 31,861 -0.17(-1.20%)
Apr 25, 2014 14.50 14.60 14.10 14.12 27,220 -0.49(-3.35%)
Apr 24, 2014 14.81 14.97 14.05 14.61 34,458 -0.07(-0.48%)
Apr 23, 2014 14.99 14.99 14.02 14.68 40,641 -0.18(-1.21%)
Apr 22, 2014 14.30 15.40 14.25 14.86 45,295 +0.66(+4.65%)
Apr 21, 2014 13.93 14.71 13.84 14.20 41,121 +0.44(+3.20%)
Apr 17, 2014 13.80 13.76 13.76 13.76 45,800 -0.06(-0.43%)
Apr 16, 2014 13.42 13.94 13.10 13.82 16,005 +0.57(+4.30%)
Apr 15, 2014 13.72 13.85 12.75 13.25 49,179 -0.43(-3.14%)
Apr 14, 2014 14.04 14.05 13.52 13.68 38,055 -0.18(-1.30%)
Apr 11, 2014 14.41 14.78 13.86 13.86 49,772 -0.72(-4.94%)
Apr 10, 2014 15.21 15.21 14.20 14.58 57,868 -0.66(-4.33%)
Apr 09, 2014 14.93 15.35 14.87 15.24 33,058 +0.61(+4.17%)
Apr 08, 2014 13.92 14.80 13.79 14.63 53,680 +0.68(+4.87%)
Apr 07, 2014 13.94 14.54 13.51 13.95 68,820 -0.10(-0.71%)
Apr 04, 2014 14.76 15.00 13.56 14.05 103,940 -0.54(-3.70%)
Apr 03, 2014 14.73 14.78 14.01 14.59 78,055 -0.21(-1.42%)
Apr 02, 2014 14.85 15.10 14.65 14.80 80,930 -0.12(-0.80%)
Apr 01, 2014 15.10 15.97 14.56 14.92 45,607 -0.20(-1.32%)
Mar 31, 2014 15.01 15.32 14.85 15.12 221,545 +0.17(+1.14%)
Mar 28, 2014 15.28 16.10 14.30 14.95 75,895 -0.25(-1.64%)
Mar 27, 2014 14.65 15.25 14.03 15.20 66,396 +0.50(+3.40%)
Mar 26, 2014 14.51 15.25 14.51 14.70 84,048 +0.44(+3.09%)
Mar 25, 2014 14.21 14.67 14.14 14.26 27,015 +0.07(+0.49%)
Mar 24, 2014 14.62 14.70 14.14 14.19 60,000 -0.46(-3.14%)
Mar 21, 2014 15.33 15.71 14.51 14.65 94,506 -0.66(-4.31%)
Mar 20, 2014 15.84 16.02 15.22 15.31 39,455 -0.52(-3.28%)
Mar 19, 2014 17.10 17.10 15.79 15.83 46,756 -0.10(-0.63%)
Mar 18, 2014 15.51 16.75 15.29 15.93 51,365 +0.43(+2.77%)
Mar 17, 2014 16.38 16.38 15.30 15.50 62,638 -0.86(-5.26%)
Mar 14, 2014 16.66 16.67 16.02 16.36 38,590 -0.06(-0.37%)
Mar 13, 2014 17.73 17.89 16.38 16.42 48,603 -1.17(-6.65%)
Mar 12, 2014 17.98 18.17 17.46 17.59 52,806 -0.42(-2.33%)
Mar 11, 2014 17.74 18.83 17.74 18.01 220,754 +0.04(+0.22%)
Mar 10, 2014 17.50 18.40 17.11 17.97 153,819 +0.57(+3.28%)
Mar 07, 2014 16.63 17.74 16.37 17.40 160,479 +0.92(+5.58%)
Mar 06, 2014 16.25 17.15 16.25 16.48 93,367 +0.10(+0.61%)
Mar 05, 2014 16.05 16.50 15.91 16.38 42,639 +0.33(+2.06%)
Mar 04, 2014 15.98 16.14 15.78 16.05 34,162 +0.29(+1.84%)
Mar 03, 2014 15.51 15.96 15.36 15.76 24,282 +0.21(+1.35%)
Feb 28, 2014 15.94 16.23 15.40 15.55 57,447 -0.34(-2.14%)
Feb 27, 2014 15.35 15.92 15.34 15.89 42,964 +0.57(+3.72%)
Feb 26, 2014 15.25 15.42 15.13 15.32 23,444 -0.04(-0.26%)
Feb 25, 2014 15.54 15.54 15.26 15.36 13,044 +0.03(+0.20%)
Feb 24, 2014 15.13 15.54 15.07 15.33 17,273 +0.28(+1.86%)
Feb 21, 2014 15.39 15.55 14.85 15.05 30,473 -0.43(-2.78%)
Feb 20, 2014 15.39 15.60 15.18 15.48 12,940 +0.16(+1.04%)
Feb 19, 2014 15.77 15.86 15.29 15.32 27,279 -0.55(-3.47%)
Feb 18, 2014 15.93 16.06 15.68 15.87 29,170 -0.06(-0.38%)
Feb 14, 2014 15.94 15.93 15.93 15.93 32,400 -0.20(-1.24%)
Feb 13, 2014 15.10 16.15 14.80 16.13 39,601 +0.88(+5.77%)
Feb 12, 2014 15.50 15.89 15.15 15.25 52,668 -0.29(-1.87%)
Feb 11, 2014 15.50 15.66 14.57 15.54 23,382 -0.02(-0.13%)
Feb 10, 2014 14.76 15.56 13.69 15.56 22,795 +0.47(+3.11%)
Feb 07, 2014 13.64 15.30 13.55 15.09 64,825 +1.54(+11.37%)
Feb 06, 2014 14.05 14.05 13.50 13.55 44,623 -0.51(-3.63%)
Feb 05, 2014 14.35 14.38 13.84 14.06 33,943 -0.38(-2.63%)
Feb 04, 2014 14.56 14.75 14.21 14.44 31,859 -0.12(-0.82%)
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.