Esperion Theraptc (NQ: ESPR )

29.04 USD +1.58 (+5.75%)
Official Closing Price Updated: 5:11 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 11.59 12.03 11.28 11.93 0 +0.64(+5.67%)
Nov 27, 2013 11.10 11.37 10.90 11.29 0 +0.19(+1.71%)
Nov 26, 2013 11.51 11.95 11.00 11.10 0 -0.41(-3.56%)
Nov 25, 2013 11.90 12.18 11.33 11.51 0 -0.23(-1.96%)
Nov 22, 2013 12.23 12.23 11.20 11.74 0 -0.45(-3.69%)
Nov 21, 2013 12.85 12.94 12.09 12.19 54,609 -0.62(-4.84%)
Nov 20, 2013 12.85 13.49 12.60 12.81 0 +0.05(+0.39%)
Nov 19, 2013 13.43 13.55 12.71 12.76 49,810 -0.73(-5.41%)
Nov 18, 2013 14.00 14.74 13.48 13.49 0 -0.26(-1.89%)
Nov 15, 2013 13.90 13.90 13.64 13.75 0 -0.14(-1.01%)
Nov 14, 2013 13.68 14.01 13.68 13.89 0 -0.55(-3.81%)
Nov 12, 2013 14.70 14.72 14.20 14.44 0 -0.29(-1.97%)
Nov 11, 2013 14.89 15.00 14.67 14.73 0 -0.12(-0.81%)
Nov 08, 2013 14.50 15.07 14.50 14.85 0 +0.34(+2.34%)
Nov 07, 2013 14.95 15.12 14.49 14.51 29,275 -0.26(-1.76%)
Nov 06, 2013 15.42 15.80 14.75 14.77 0 -0.24(-1.60%)
Nov 05, 2013 15.01 15.49 14.94 15.01 0 -0.02(-0.13%)
Nov 04, 2013 14.99 15.68 14.97 15.03 19,056 +0.13(+0.87%)
Nov 01, 2013 15.66 15.66 14.75 14.90 0 -0.77(-4.91%)
Oct 31, 2013 15.78 15.80 15.55 15.67 0 -0.08(-0.51%)
Oct 30, 2013 16.09 16.10 15.70 15.75 54,914 -0.04(-0.25%)
Oct 29, 2013 15.62 16.01 15.60 15.79 0 +0.12(+0.77%)
Oct 28, 2013 15.17 15.81 15.12 15.67 0 +0.53(+3.50%)
Oct 25, 2013 15.70 15.76 14.51 15.14 0 -0.47(-3.01%)
Oct 24, 2013 15.79 15.86 15.35 15.61 79,616 -0.05(-0.32%)
Oct 23, 2013 16.59 16.59 15.50 15.66 0 -0.91(-5.49%)
Oct 22, 2013 16.52 16.99 16.29 16.57 33,567 +0.05(+0.30%)
Oct 21, 2013 17.25 17.34 16.31 16.52 63,746 -0.68(-3.95%)
Oct 18, 2013 17.51 17.96 17.07 17.20 45,198 -0.15(-0.86%)
Oct 17, 2013 18.11 18.11 17.00 17.35 22,683 -0.01(-0.06%)
Oct 16, 2013 16.91 17.65 16.60 17.36 39,374 +0.73(+4.39%)
Oct 15, 2013 16.71 16.83 16.57 16.63 0 -0.05(-0.30%)
Oct 14, 2013 16.64 16.76 16.50 16.68 39,931 -0.01(-0.06%)
Oct 11, 2013 16.46 16.83 16.45 16.69 0 +0.19(+1.15%)
Oct 10, 2013 16.60 16.75 16.36 16.50 49,783 +0.04(+0.24%)
Oct 09, 2013 17.51 17.51 16.06 16.46 0 -1.03(-5.89%)
Oct 08, 2013 18.40 18.42 16.84 17.49 46,718 -0.68(-3.74%)
Oct 07, 2013 18.39 18.49 17.90 18.17 0 -0.44(-2.36%)
Oct 04, 2013 18.71 18.90 17.71 18.61 0 -0.15(-0.80%)
Oct 03, 2013 18.97 19.08 18.57 18.76 0 -0.13(-0.69%)
Oct 02, 2013 18.81 18.99 18.60 18.89 54,522 +0.02(+0.11%)
Oct 01, 2013 19.00 19.30 18.58 18.87 66,318 +0.17(+0.91%)
Sep 27, 2013 18.74 19.15 18.06 18.70 0 -0.17(-0.90%)
Sep 26, 2013 19.52 19.55 18.51 18.87 0 +0.64(+3.51%)
Sep 25, 2013 18.21 18.43 18.21 18.23 0 +0.07(+0.39%)
Sep 24, 2013 17.85 18.98 17.32 18.16 0 +0.51(+2.89%)
Sep 23, 2013 16.57 17.74 16.57 17.65 0 +0.94(+5.63%)
Sep 20, 2013 16.78 16.81 16.70 16.71 0 -0.11(-0.65%)
Sep 19, 2013 16.98 17.19 16.57 16.82 0 -0.16(-0.94%)
Sep 18, 2013 16.69 17.39 16.50 16.98 0 +0.16(+0.95%)
Sep 17, 2013 16.75 17.20 16.50 16.82 0 +0.10(+0.60%)
Sep 16, 2013 16.93 17.45 16.45 16.72 0 +0.13(+0.78%)
Sep 13, 2013 15.58 17.10 15.53 16.59 0 +0.99(+6.35%)
Sep 12, 2013 15.68 15.76 15.32 15.60 0 +0.13(+0.84%)
Sep 11, 2013 15.07 15.63 15.07 15.47 0 +0.50(+3.34%)
Sep 10, 2013 15.16 15.76 14.89 14.97 0 -0.02(-0.13%)
Sep 09, 2013 15.50 15.59 14.86 14.99 0 -0.41(-2.66%)
Sep 06, 2013 15.42 15.54 14.80 15.40 0 +0.13(+0.85%)
Sep 05, 2013 15.50 16.05 15.10 15.27 0 -0.17(-1.10%)
Sep 04, 2013 16.30 16.30 15.10 15.44 0 -0.96(-5.85%)
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.