Esperion Theraptc (NQ: ESPR )

2.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 40.37 40.73 39.45 40.15 731,800 +0.04(+0.10%)
Mar 28, 2019 40.95 41.34 39.30 40.11 953,989 -0.86(-2.10%)
Mar 27, 2019 42.01 42.71 40.88 40.97 409,474 -1.16(-2.75%)
Mar 26, 2019 41.84 42.24 41.11 42.13 276,817 +0.50(+1.20%)
Mar 25, 2019 41.36 41.87 40.13 41.63 450,144 +0.24(+0.58%)
Mar 22, 2019 44.39 44.39 41.36 41.39 542,300 -2.84(-6.42%)
Mar 21, 2019 42.63 44.80 42.62 44.23 414,029 +1.05(+2.43%)
Mar 20, 2019 44.15 44.49 42.45 43.18 732,322 -0.77(-1.75%)
Mar 19, 2019 48.17 48.46 43.87 43.95 1,541,901 -4.58(-9.44%)
Mar 18, 2019 50.00 50.91 47.93 48.53 562,093 -1.34(-2.69%)
Mar 15, 2019 49.53 51.07 49.52 49.87 891,700 +0.84(+1.71%)
Mar 14, 2019 54.90 54.94 48.09 49.03 1,165,091 -4.54(-8.47%)
Mar 13, 2019 51.00 54.22 49.42 53.57 784,797 +3.76(+7.55%)
Mar 12, 2019 49.84 50.59 48.85 49.81 345,045 -0.06(-0.12%)
Mar 11, 2019 47.26 49.99 46.83 49.87 540,755 +2.82(+5.99%)
Mar 08, 2019 46.72 47.38 46.02 47.05 303,900 +0.08(+0.17%)
Mar 07, 2019 46.29 47.16 45.71 46.97 291,416 +0.63(+1.36%)
Mar 06, 2019 46.98 46.98 45.33 46.34 665,174 -0.72(-1.53%)
Mar 05, 2019 46.22 49.31 45.35 47.06 931,797 +0.85(+1.84%)
Mar 04, 2019 47.23 48.40 44.96 46.21 541,220 -1.07(-2.26%)
Mar 01, 2019 45.81 48.23 45.50 47.28 664,200 +1.18(+2.56%)
Feb 28, 2019 46.71 46.75 45.52 46.10 426,752 -0.63(-1.35%)
Feb 27, 2019 45.58 46.81 44.76 46.73 464,235 +0.93(+2.03%)
Feb 26, 2019 46.36 46.70 45.45 45.80 342,952 -1.05(-2.24%)
Feb 25, 2019 47.18 48.15 46.34 46.85 479,945 +0.31(+0.67%)
Feb 22, 2019 44.69 46.67 44.17 46.54 321,600 +2.38(+5.39%)
Feb 21, 2019 43.72 44.28 43.00 44.16 335,228 +0.28(+0.64%)
Feb 20, 2019 43.53 44.47 42.90 43.88 293,632 +0.34(+0.78%)
Feb 19, 2019 45.54 45.54 42.86 43.54 558,550 -2.00(-4.39%)
Feb 15, 2019 44.74 45.66 44.32 45.54 367,100 +1.04(+2.34%)
Feb 14, 2019 46.39 46.78 44.34 44.50 399,030 -2.06(-4.42%)
Feb 13, 2019 46.96 47.68 46.26 46.56 242,441 -0.23(-0.49%)
Feb 12, 2019 45.18 47.43 44.83 46.79 334,107 +2.03(+4.54%)
Feb 11, 2019 45.49 45.66 44.56 44.76 281,226 -0.51(-1.13%)
Feb 08, 2019 44.98 45.90 44.33 45.27 310,800 +0.10(+0.22%)
Feb 07, 2019 46.38 47.33 44.95 45.17 429,934 -1.43(-3.07%)
Feb 06, 2019 46.20 46.90 45.42 46.60 295,487 +0.41(+0.89%)
Feb 05, 2019 48.20 49.35 46.11 46.19 397,471 -1.78(-3.71%)
Feb 04, 2019 46.49 48.15 45.85 47.97 269,791 +1.63(+3.52%)
Feb 01, 2019 46.39 46.52 45.21 46.34 397,200 -0.11(-0.24%)
Jan 31, 2019 45.10 46.59 44.88 46.45 479,261 +1.30(+2.88%)
Jan 30, 2019 44.39 45.22 44.06 45.15 453,412 +0.94(+2.13%)
Jan 29, 2019 43.37 44.36 42.90 44.21 363,803 +1.02(+2.36%)
Jan 28, 2019 44.18 44.88 43.09 43.19 516,611 -1.51(-3.38%)
Jan 25, 2019 43.66 44.72 42.41 44.70 439,600 +1.38(+3.19%)
Jan 24, 2019 41.99 43.49 41.85 43.32 340,858 +1.31(+3.12%)
Jan 23, 2019 42.09 43.84 41.48 42.01 529,887 +0.01(+0.02%)
Jan 22, 2019 42.94 42.94 40.95 42.00 518,930 -1.05(-2.44%)
Jan 18, 2019 44.00 44.52 42.39 43.05 849,700 -0.91(-2.07%)
Jan 17, 2019 42.89 44.40 42.85 43.96 471,619 +0.96(+2.23%)
Jan 16, 2019 43.29 43.73 42.22 43.00 519,984 -0.10(-0.23%)
Jan 15, 2019 42.68 43.60 42.53 43.10 439,165 +0.54(+1.27%)
Jan 14, 2019 43.28 43.91 42.46 42.56 449,157 -1.34(-3.05%)
Jan 11, 2019 41.73 44.52 41.15 43.90 608,500 +1.68(+3.98%)
Jan 10, 2019 40.29 42.59 39.50 42.22 633,936 +1.52(+3.73%)
Jan 09, 2019 40.23 41.89 40.17 40.70 975,102 +0.48(+1.19%)
Jan 08, 2019 42.71 43.17 39.29 40.22 1,470,384 -1.95(-4.62%)
Jan 07, 2019 42.29 42.77 41.45 42.17 1,016,343 +0.44(+1.05%)
Jan 04, 2019 45.48 45.50 40.47 41.73 3,714,000 -2.72(-6.12%)
Jan 03, 2019 45.62 47.18 44.37 44.45 444,825 -1.26(-2.76%)
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.