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 (%)
Jan 31, 2018 72.28 72.93 71.24 72.51 414,807 +0.89(+1.24%)
Jan 30, 2018 72.52 74.50 70.10 71.62 367,142 -1.50(-2.05%)
Jan 29, 2018 74.60 75.44 71.77 73.12 403,730 -1.76(-2.35%)
Jan 26, 2018 73.57 75.00 72.67 74.88 428,225 +1.81(+2.48%)
Jan 25, 2018 72.56 73.84 70.50 73.07 618,728 +1.25(+1.74%)
Jan 24, 2018 78.47 78.60 70.81 71.82 1,512,565 -8.94(-11.07%)
Jan 23, 2018 77.96 82.18 75.56 80.76 687,251 +2.83(+3.63%)
Jan 22, 2018 76.25 78.31 75.55 77.93 571,188 +0.73(+0.95%)
Jan 19, 2018 75.46 78.59 74.78 77.20 506,224 +2.24(+2.99%)
Jan 18, 2018 75.13 75.99 73.41 74.96 566,864 -0.88(-1.16%)
Jan 17, 2018 73.29 76.09 71.83 75.84 685,200 +3.93(+5.47%)
Jan 16, 2018 74.33 76.17 71.00 71.91 704,149 -1.35(-1.84%)
Jan 12, 2018 73.26 73.26 73.26 0 +3.35(+4.79%)
Jan 11, 2018 68.43 70.30 67.80 69.91 444,391 +1.41(+2.06%)
Jan 10, 2018 68.95 66.17 68.50 523,104 +2.33(+3.52%)
Jan 09, 2018 67.83 68.62 65.97 66.17 390,129 -1.50(-2.22%)
Jan 08, 2018 69.00 69.33 67.42 67.67 380,081 -1.17(-1.70%)
Jan 05, 2018 68.99 69.74 66.65 68.84 639,394 +1.86(+2.78%)
Jan 04, 2018 67.85 68.43 66.11 66.98 352,723 -0.14(-0.21%)
Jan 03, 2018 67.20 67.74 66.56 67.12 368,989 +0.62(+0.93%)
Jan 02, 2018 66.17 66.83 64.46 66.50 437,181 +0.66(+1.00%)
Dec 29, 2017 65.84 65.84 65.84 0 -1.59(-2.36%)
Dec 28, 2017 66.11 68.50 65.11 67.43 532,341 +1.85(+2.82%)
Dec 27, 2017 64.80 66.62 63.51 65.58 454,034 +1.20(+1.86%)
Dec 26, 2017 59.17 64.88 59.01 64.38 846,539 +5.02(+8.46%)
Dec 22, 2017 58.50 59.97 57.96 59.36 508,233 +0.84(+1.44%)
Dec 21, 2017 60.50 60.63 56.07 58.52 853,241 -2.45(-4.02%)
Dec 20, 2017 59.40 61.48 57.92 60.97 431,575 +1.01(+1.68%)
Dec 19, 2017 61.71 62.86 59.66 59.96 482,121 -1.59(-2.58%)
Dec 18, 2017 58.38 61.80 58.10 61.55 569,932 +3.17(+5.43%)
Dec 15, 2017 57.98 59.01 56.89 58.38 835,855 +0.62(+1.07%)
Dec 14, 2017 59.44 61.38 56.71 57.76 772,328 +0.63(+1.10%)
Dec 13, 2017 56.11 57.58 55.05 57.13 340,633 +1.05(+1.87%)
Dec 12, 2017 57.49 57.49 54.63 56.08 471,977 -1.05(-1.84%)
Dec 11, 2017 57.50 58.42 56.25 57.13 489,723 +0.16(+0.28%)
Dec 08, 2017 55.18 57.39 54.05 56.97 487,196 +2.30(+4.21%)
Dec 07, 2017 53.53 55.85 52.24 54.67 720,088 +1.53(+2.88%)
Dec 06, 2017 57.50 58.65 52.46 53.14 1,581,675 -5.51(-9.39%)
Dec 05, 2017 60.85 62.30 58.35 58.65 422,562 -2.01(-3.31%)
Dec 04, 2017 65.19 60.05 60.66 490,378 -3.23(-5.06%)
Dec 01, 2017 61.45 65.15 61.28 63.89 722,966 +2.38(+3.87%)
Nov 30, 2017 58.50 61.70 58.12 61.51 415,148 +2.89(+4.93%)
Nov 29, 2017 59.66 60.31 57.40 58.62 478,167 -0.94(-1.58%)
Nov 28, 2017 58.72 60.24 57.61 59.56 560,705 +0.88(+1.50%)
Nov 27, 2017 56.87 59.10 56.87 58.68 570,094 +2.17(+3.84%)
Nov 24, 2017 55.84 57.61 54.86 56.51 203,108 +0.70(+1.25%)
Nov 22, 2017 56.01 56.98 55.02 55.81 346,518 +0.23(+0.41%)
Nov 21, 2017 53.66 57.67 53.53 55.58 925,138 +2.42(+4.55%)
Nov 20, 2017 49.26 53.45 49.26 53.16 605,138 +3.97(+8.07%)
Nov 17, 2017 49.28 49.54 48.50 49.19 275,099 -0.30(-0.61%)
Nov 16, 2017 48.13 49.60 47.76 49.49 495,757 +1.77(+3.71%)
Nov 15, 2017 45.63 48.35 45.09 47.72 555,900 +1.44(+3.11%)
Nov 14, 2017 46.94 47.34 43.12 46.28 827,013 -0.94(-1.99%)
Nov 13, 2017 48.04 48.56 46.78 47.22 316,173 -1.31(-2.70%)
Nov 10, 2017 48.40 49.08 47.65 48.53 218,995 +0.13(+0.27%)
Nov 09, 2017 47.32 48.62 46.57 48.40 350,173 +0.80(+1.68%)
Nov 08, 2017 48.54 49.33 47.16 47.60 397,616 -1.55(-3.15%)
Nov 07, 2017 48.52 51.33 47.23 49.15 635,407 +0.64(+1.32%)
Nov 06, 2017 47.41 49.42 47.32 48.51 423,535 +0.89(+1.87%)
Nov 03, 2017 46.19 47.95 46.19 47.62 286,464 +1.62(+3.52%)
Nov 02, 2017 45.09 46.25 43.10 46.00 389,983 +0.91(+2.02%)
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.