Esperion Theraptc (NQ: ESPR )

25.15 USD -1.87 (-6.92%)
Streaming Delayed Price Updated: 4:29 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 47.89 48.96 43.80 45.90 413,158 -1.91(-3.99%)
Jan 29, 2015 45.62 49.45 45.33 47.81 354,296 +2.15(+4.71%)
Jan 28, 2015 47.65 47.85 45.00 45.66 156,173 -1.46(-3.10%)
Jan 27, 2015 46.72 47.90 46.72 47.12 112,743 -0.78(-1.63%)
Jan 26, 2015 46.21 48.02 45.36 47.90 219,522 +1.59(+3.43%)
Jan 23, 2015 46.72 46.90 45.04 46.31 116,683 -0.42(-0.90%)
Jan 22, 2015 45.16 47.17 42.60 46.73 376,330 +1.30(+2.86%)
Jan 21, 2015 47.61 49.70 44.99 45.43 552,272 -0.24(-0.53%)
Jan 20, 2015 43.75 45.90 43.10 45.67 278,061 +0.38(+0.84%)
Jan 16, 2015 42.76 45.63 42.61 45.29 319,636 +2.47(+5.77%)
Jan 15, 2015 49.63 49.63 42.60 42.82 674,442 -6.31(-12.84%)
Jan 14, 2015 44.50 49.65 44.50 49.13 456,359 +3.88(+8.57%)
Jan 13, 2015 48.56 48.57 44.76 45.25 259,982 -3.27(-6.74%)
Jan 12, 2015 48.00 48.78 46.00 48.52 401,151 +3.58(+7.97%)
Jan 09, 2015 48.20 48.61 44.46 44.94 366,539 -3.02(-6.30%)
Jan 08, 2015 47.76 48.93 46.60 47.96 236,137 +0.89(+1.89%)
Jan 07, 2015 43.91 47.99 43.91 47.07 323,862 +3.70(+8.53%)
Jan 06, 2015 44.25 45.50 42.03 43.37 280,784 -0.82(-1.86%)
Jan 05, 2015 42.18 45.07 41.35 44.19 454,577 +2.96(+7.18%)
Jan 02, 2015 41.50 43.10 41.00 41.23 357,237 +0.79(+1.95%)
Dec 31, 2014 40.00 40.44 40.44 40.44 348,800 +1.27(+3.24%)
Dec 30, 2014 36.26 42.24 36.26 39.17 743,027 +2.87(+7.91%)
Dec 29, 2014 36.98 38.12 35.70 36.30 157,881 -0.55(-1.49%)
Dec 26, 2014 35.99 37.44 35.75 36.85 100,603 +0.88(+2.45%)
Dec 24, 2014 35.95 35.97 35.97 35.97 101,000 -0.08(-0.22%)
Dec 23, 2014 39.00 39.20 34.16 36.05 315,815 -2.77(-7.14%)
Dec 22, 2014 38.28 39.60 37.51 38.82 163,234 +0.52(+1.36%)
Dec 19, 2014 36.36 38.93 35.90 38.30 849,534 +1.96(+5.39%)
Dec 18, 2014 36.01 37.22 35.71 36.34 156,807 +0.99(+2.80%)
Dec 17, 2014 34.45 35.40 34.01 35.35 243,294 +0.83(+2.40%)
Dec 16, 2014 34.22 35.76 33.75 34.52 242,474 -0.48(-1.37%)
Dec 15, 2014 38.04 38.33 34.29 35.00 415,430 -2.48(-6.62%)
Dec 12, 2014 37.90 39.26 37.00 37.48 275,438 -1.00(-2.60%)
Dec 11, 2014 38.29 39.56 38.17 38.48 143,286 +0.19(+0.50%)
Dec 10, 2014 40.00 40.00 38.00 38.29 149,667 -1.18(-2.99%)
Dec 09, 2014 37.75 39.63 36.71 39.47 251,776 +1.38(+3.62%)
Dec 08, 2014 37.92 40.00 37.63 38.09 286,932 +0.55(+1.47%)
Dec 05, 2014 36.28 38.25 36.18 37.54 283,103 +1.58(+4.39%)
Dec 04, 2014 32.68 36.99 31.92 35.96 577,967 +4.08(+12.80%)
Dec 03, 2014 31.76 32.08 30.86 31.88 69,123 +0.26(+0.82%)
Dec 02, 2014 29.78 31.62 29.78 31.62 127,517 +1.65(+5.51%)
Dec 01, 2014 31.32 31.32 29.89 29.97 94,773 -1.66(-5.25%)
Nov 28, 2014 32.12 32.58 31.36 31.63 61,574 -0.20(-0.63%)
Nov 26, 2014 30.75 31.83 31.83 31.83 121,900 +1.08(+3.51%)
Nov 25, 2014 31.32 31.34 30.59 30.75 214,920 -0.24(-0.77%)
Nov 24, 2014 29.91 31.33 29.79 30.99 167,176 +1.35(+4.55%)
Nov 21, 2014 29.77 30.40 28.90 29.64 175,017 +0.39(+1.33%)
Nov 20, 2014 30.50 30.50 28.06 29.25 270,615 -1.52(-4.94%)
Nov 19, 2014 32.19 32.38 30.52 30.77 191,796 -1.75(-5.38%)
Nov 18, 2014 32.00 32.60 30.46 32.52 324,183 +0.81(+2.55%)
Nov 17, 2014 31.94 34.42 31.51 31.71 1,843,722 +1.90(+6.37%)
Nov 14, 2014 30.23 30.49 28.64 29.81 203,729 -0.58(-1.91%)
Nov 13, 2014 29.51 31.34 29.34 30.39 292,811 +0.72(+2.43%)
Nov 12, 2014 27.06 29.87 27.01 29.67 378,687 +1.95(+7.03%)
Nov 11, 2014 25.70 28.00 25.70 27.72 158,204 +1.89(+7.32%)
Nov 10, 2014 25.68 26.18 24.93 25.83 208,479 +0.66(+2.62%)
Nov 07, 2014 26.57 26.99 25.02 25.17 329,969 -2.39(-8.67%)
Nov 06, 2014 28.34 29.00 26.49 27.56 340,577 -1.13(-3.94%)
Nov 05, 2014 29.12 29.12 27.76 28.69 237,783 -0.28(-0.97%)
Nov 04, 2014 28.67 29.20 28.29 28.97 205,307 +0.12(+0.42%)
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.