Esperion Theraptc (NQ: ESPR )

35.02 USD +3.72 (+11.88%)
Official Closing Price Updated: 6:05 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 54.49 57.12 53.50 54.08 646,700 -0.55(-1.01%)
Jan 30, 2020 54.57 55.81 53.00 54.63 396,343 -0.41(-0.74%)
Jan 29, 2020 54.55 56.91 54.37 55.04 456,476 +0.96(+1.78%)
Jan 28, 2020 51.95 54.98 51.95 54.08 778,546 +2.79(+5.44%)
Jan 27, 2020 48.24 52.29 47.95 51.29 807,519 +2.19(+4.46%)
Jan 24, 2020 51.80 53.16 48.82 49.10 567,300 -2.74(-5.29%)
Jan 23, 2020 53.49 53.88 49.02 51.84 883,640 -2.51(-4.62%)
Jan 22, 2020 56.22 56.74 53.88 54.35 479,616 -1.87(-3.33%)
Jan 21, 2020 56.85 57.56 56.00 56.22 583,834 -1.21(-2.11%)
Jan 17, 2020 58.83 59.59 57.37 57.43 387,900 -1.04(-1.78%)
Jan 16, 2020 58.90 60.23 58.12 58.47 315,285 -0.10(-0.17%)
Jan 15, 2020 59.13 59.97 58.25 58.57 332,913 +0.23(+0.39%)
Jan 14, 2020 57.15 59.49 56.76 58.34 402,697 +1.21(+2.12%)
Jan 13, 2020 59.48 59.77 56.28 57.13 490,509 -2.31(-3.89%)
Jan 10, 2020 60.74 61.12 59.22 59.44 308,700 -0.87(-1.44%)
Jan 09, 2020 61.14 61.87 59.68 60.31 426,028 -0.54(-0.89%)
Jan 08, 2020 59.80 61.49 59.00 60.85 325,841 +0.81(+1.35%)
Jan 07, 2020 61.45 61.93 59.24 60.04 571,399 -1.34(-2.18%)
Jan 06, 2020 59.06 61.59 58.35 61.38 423,158 +1.36(+2.27%)
Jan 03, 2020 60.24 60.87 59.02 60.02 385,500 -1.32(-2.15%)
Jan 02, 2020 60.34 61.40 59.05 61.34 382,403 +1.71(+2.87%)
Dec 31, 2019 59.77 60.16 59.15 59.63 216,000 -0.19(-0.32%)
Dec 30, 2019 59.66 59.99 58.60 59.82 332,601 +0.26(+0.44%)
Dec 27, 2019 59.43 60.00 58.29 59.56 453,400 +0.74(+1.26%)
Dec 26, 2019 57.24 59.06 56.89 58.82 372,003 +1.58(+2.76%)
Dec 24, 2019 56.00 57.25 55.03 57.24 160,900 +1.45(+2.60%)
Dec 23, 2019 54.11 55.92 53.76 55.79 470,149 +1.89(+3.51%)
Dec 20, 2019 53.70 54.28 52.85 53.90 1,043,700 +0.58(+1.09%)
Dec 19, 2019 53.00 53.63 52.00 53.32 545,176 +0.64(+1.21%)
Dec 18, 2019 52.20 52.95 51.20 52.68 577,604 +0.68(+1.31%)
Dec 17, 2019 52.05 52.50 49.71 52.00 498,601 -0.03(-0.06%)
Dec 16, 2019 50.19 52.38 49.42 52.03 511,660 +2.37(+4.77%)
Dec 13, 2019 51.33 51.43 49.19 49.66 327,800 -1.69(-3.29%)
Dec 12, 2019 50.00 51.64 49.53 51.35 442,102 +1.22(+2.43%)
Dec 11, 2019 50.24 50.54 49.32 50.13 504,476 -0.16(-0.32%)
Dec 10, 2019 49.41 50.53 49.00 50.29 330,405 +0.66(+1.33%)
Dec 09, 2019 50.33 50.43 49.47 49.63 306,117 -0.33(-0.66%)
Dec 06, 2019 47.00 50.05 46.96 49.96 559,700 +2.96(+6.30%)
Dec 05, 2019 52.00 52.00 46.65 47.00 729,293 -4.59(-8.90%)
Dec 04, 2019 51.61 51.90 51.00 51.59 434,571 +0.10(+0.19%)
Dec 03, 2019 51.50 51.84 51.05 51.49 455,752 -0.14(-0.27%)
Dec 02, 2019 51.62 51.97 50.92 51.63 655,145 +0.27(+0.53%)
Nov 29, 2019 51.50 51.85 50.85 51.36 175,000 -0.45(-0.87%)
Nov 27, 2019 51.37 52.15 50.97 51.81 411,700 +0.62(+1.21%)
Nov 26, 2019 51.44 51.61 50.10 51.19 465,376 -0.34(-0.66%)
Nov 25, 2019 50.50 53.66 50.50 51.53 1,416,011 +1.98(+4.00%)
Nov 22, 2019 47.30 49.67 47.04 49.55 556,700 +2.47(+5.25%)
Nov 21, 2019 44.87 47.35 44.75 47.08 609,094 +2.32(+5.18%)
Nov 20, 2019 45.57 45.95 43.43 44.76 527,517 -0.89(-1.95%)
Nov 19, 2019 45.74 48.70 45.42 45.65 1,098,569 +1.15(+2.58%)
Nov 18, 2019 40.73 45.10 40.60 44.50 900,388 +4.03(+9.96%)
Nov 15, 2019 40.11 40.54 39.67 40.47 477,000 +0.56(+1.40%)
Nov 14, 2019 40.50 40.87 39.83 39.91 250,352 -0.65(-1.60%)
Nov 13, 2019 39.59 40.76 39.13 40.56 329,573 +0.57(+1.41%)
Nov 12, 2019 39.13 42.22 38.94 39.99 530,421 +1.27(+3.29%)
Nov 11, 2019 38.07 39.56 37.89 38.72 640,402 +0.90(+2.38%)
Nov 08, 2019 37.48 37.95 36.16 37.82 592,400 +0.25(+0.67%)
Nov 07, 2019 37.39 38.50 36.90 37.57 544,306 +0.27(+0.72%)
Nov 06, 2019 38.87 39.50 35.56 37.30 768,742 -3.53(-8.65%)
Nov 05, 2019 40.92 41.10 40.14 40.83 257,487 +0.09(+0.22%)
Nov 04, 2019 41.50 41.50 40.69 40.74 170,433 -0.27(-0.66%)
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.