Esperion Theraptc (NQ: ESPR )

27.02 USD -0.02 (-0.07%)
Official Closing Price Updated: 5:29 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 35.45 36.18 34.93 35.75 441,008 +0.24(+0.68%)
Apr 27, 2017 36.05 36.69 35.36 35.51 492,375 -0.62(-1.72%)
Apr 26, 2017 37.06 37.43 36.09 36.13 468,108 -0.92(-2.48%)
Apr 25, 2017 37.85 38.52 36.71 37.05 847,753 -0.49(-1.31%)
Apr 24, 2017 37.25 37.90 34.92 37.54 1,364,555 +0.85(+2.32%)
Apr 21, 2017 37.26 37.71 36.38 36.69 528,042 -0.69(-1.85%)
Apr 20, 2017 37.06 37.67 36.88 37.38 645,728 +0.40(+1.08%)
Apr 19, 2017 37.46 38.20 36.70 36.98 580,646 -0.33(-0.88%)
Apr 18, 2017 38.60 39.20 36.93 37.31 792,481 -1.65(-4.24%)
Apr 17, 2017 39.03 39.24 38.27 38.96 584,844 -0.07(-0.18%)
Apr 13, 2017 37.96 39.35 36.92 39.03 757,363 +1.30(+3.45%)
Apr 12, 2017 37.63 38.95 37.38 37.73 585,966 -0.07(-0.19%)
Apr 11, 2017 38.24 38.68 37.00 37.80 1,346,274 -0.73(-1.89%)
Apr 10, 2017 36.00 39.75 35.67 38.53 2,607,842 +2.71(+7.57%)
Apr 07, 2017 35.43 36.48 35.09 35.82 744,907 -0.06(-0.17%)
Apr 06, 2017 35.51 36.66 34.90 35.88 1,008,994 +0.21(+0.59%)
Apr 05, 2017 36.08 37.17 35.63 35.67 886,047 -0.46(-1.27%)
Apr 04, 2017 36.51 37.67 35.56 36.13 1,207,696 -0.66(-1.79%)
Apr 03, 2017 35.59 37.25 34.30 36.79 1,915,594 +1.48(+4.19%)
Mar 31, 2017 34.95 35.99 34.21 35.31 1,198,080 +0.27(+0.77%)
Mar 30, 2017 35.83 36.18 33.98 35.04 1,807,431 +0.25(+0.72%)
Mar 29, 2017 36.05 36.80 34.72 34.79 1,318,899 -0.87(-2.44%)
Mar 28, 2017 38.44 38.72 35.40 35.66 2,173,558 -2.61(-6.82%)
Mar 27, 2017 38.15 39.22 37.33 38.27 1,216,117 -0.67(-1.72%)
Mar 24, 2017 40.56 40.75 38.65 38.94 1,606,225 -1.46(-3.61%)
Mar 23, 2017 39.15 42.16 38.58 40.40 3,085,742 +1.39(+3.56%)
Mar 22, 2017 40.59 41.70 37.26 39.01 5,253,673 -0.04(-0.10%)
Mar 21, 2017 44.82 48.21 38.00 39.05 21,892,094 -2.17(-5.26%)
Mar 20, 2017 32.10 42.59 32.10 41.22 30,481,847 +17.55(+74.14%)
Mar 17, 2017 21.29 24.79 20.39 23.67 9,486,087 -5.98(-20.17%)
Mar 16, 2017 31.62 32.37 29.32 29.65 1,279,869 -1.95(-6.17%)
Mar 15, 2017 30.62 32.33 30.43 31.60 847,130 +0.95(+3.10%)
Mar 14, 2017 31.06 31.18 29.36 30.65 787,287 -0.58(-1.86%)
Mar 13, 2017 31.20 32.20 30.10 31.23 648,279 +0.13(+0.42%)
Mar 10, 2017 32.80 33.40 30.43 31.10 1,069,494 -1.35(-4.16%)
Mar 09, 2017 34.04 34.30 31.20 32.45 2,222,103 -1.57(-4.61%)
Mar 08, 2017 31.26 35.14 31.26 34.02 1,557,837 +2.69(+8.59%)
Mar 07, 2017 30.73 32.71 30.59 31.33 786,242 +0.05(+0.16%)
Mar 06, 2017 31.11 31.80 29.81 31.28 786,546 +0.03(+0.10%)
Mar 03, 2017 30.00 31.95 29.61 31.25 1,449,789 +1.92(+6.55%)
Mar 02, 2017 29.95 30.96 29.26 29.33 1,152,614 -1.11(-3.65%)
Mar 01, 2017 26.86 30.79 26.75 30.44 2,249,382 +4.27(+16.32%)
Feb 28, 2017 26.88 28.28 25.76 26.17 1,623,882 +0.30(+1.16%)
Feb 27, 2017 24.18 26.50 23.80 25.87 1,010,125 +1.58(+6.50%)
Feb 24, 2017 23.97 24.97 23.34 24.29 666,132 -0.08(-0.33%)
Feb 23, 2017 22.54 25.90 22.33 24.37 1,930,943 +1.84(+8.17%)
Feb 22, 2017 23.73 24.34 21.80 22.53 1,469,418 -1.89(-7.74%)
Feb 21, 2017 25.25 26.10 23.79 24.42 1,260,438 -0.58(-2.32%)
Feb 17, 2017 25.00 25.00 25.00 0 +1.81(+7.81%)
Feb 16, 2017 21.05 23.69 20.91 23.19 1,409,626 +2.31(+11.06%)
Feb 15, 2017 20.61 21.09 20.47 20.88 365,440 +0.09(+0.43%)
Feb 14, 2017 20.03 20.96 19.94 20.79 362,575 +0.72(+3.59%)
Feb 13, 2017 21.43 21.65 20.03 20.07 678,342 -0.95(-4.52%)
Feb 10, 2017 20.46 21.65 19.90 21.02 758,284 +0.72(+3.55%)
Feb 09, 2017 20.83 21.50 19.82 20.30 1,390,273 -0.37(-1.79%)
Feb 08, 2017 19.91 21.30 19.16 20.67 1,804,729 +0.53(+2.63%)
Feb 07, 2017 17.78 20.75 17.78 20.14 3,397,043 +2.48(+14.04%)
Feb 06, 2017 16.75 18.33 16.56 17.66 1,782,215 +1.22(+7.42%)
Feb 03, 2017 13.77 16.50 13.41 16.44 3,125,034 +3.72(+29.25%)
Feb 02, 2017 13.61 13.73 12.48 12.72 514,579 -0.86(-6.33%)
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.