Esperion Theraptc (NQ: ESPR )

25.55 USD -1.20 (-4.49%)
Official Closing Price Updated: 7:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 26.00 26.00 26.00 491,409 -2.15(-7.64%)
Dec 30, 2020 27.11 28.70 27.11 28.15 491,409 +1.02(+3.76%)
Dec 29, 2020 27.92 28.09 27.10 27.13 501,334 -0.59(-2.13%)
Dec 28, 2020 29.51 29.60 27.63 27.72 530,478 -1.58(-5.39%)
Dec 24, 2020 28.42 30.35 28.23 29.30 480,700 +1.14(+4.05%)
Dec 23, 2020 28.88 28.93 27.54 28.16 507,719 -0.51(-1.78%)
Dec 22, 2020 28.53 29.15 27.52 28.67 497,753 +0.05(+0.17%)
Dec 21, 2020 27.73 28.63 26.91 28.62 786,708 +0.42(+1.49%)
Dec 18, 2020 29.75 29.91 28.00 28.20 1,436,900 -1.42(-4.79%)
Dec 17, 2020 28.81 30.28 28.51 29.62 727,003 +0.86(+2.99%)
Dec 16, 2020 28.37 29.50 27.16 28.76 895,919 +0.59(+2.09%)
Dec 15, 2020 29.52 30.76 27.30 28.17 789,269 -1.41(-4.77%)
Dec 14, 2020 29.60 31.81 29.20 29.58 588,324 +0.43(+1.48%)
Dec 11, 2020 28.60 29.99 28.56 29.15 470,400 +0.08(+0.28%)
Dec 10, 2020 29.34 29.77 28.67 29.07 403,563 -0.26(-0.89%)
Dec 09, 2020 29.72 29.76 28.30 29.33 456,005 -0.19(-0.64%)
Dec 08, 2020 28.48 29.74 28.29 29.52 395,259 +0.96(+3.36%)
Dec 07, 2020 30.17 30.30 28.45 28.56 469,153 -1.61(-5.34%)
Dec 04, 2020 29.71 30.46 29.16 30.17 281,900 +0.67(+2.27%)
Dec 03, 2020 29.51 30.14 29.34 29.50 395,477 -0.22(-0.74%)
Dec 02, 2020 28.30 29.85 27.74 29.72 439,544 +1.28(+4.50%)
Dec 01, 2020 28.81 29.64 28.32 28.44 430,254 +0.12(+0.42%)
Nov 30, 2020 27.10 28.76 27.10 28.32 506,944 +1.30(+4.81%)
Nov 27, 2020 27.16 27.88 26.85 27.02 327,100 +0.04(+0.15%)
Nov 25, 2020 27.50 28.24 26.86 26.98 701,600 -0.57(-2.07%)
Nov 24, 2020 27.36 28.47 27.30 27.55 1,048,196 +0.21(+0.77%)
Nov 23, 2020 28.28 28.28 26.88 27.34 464,470 -0.47(-1.69%)
Nov 20, 2020 29.44 29.44 27.78 27.81 501,200 -1.71(-5.79%)
Nov 19, 2020 28.70 29.92 28.47 29.52 327,401 +0.38(+1.30%)
Nov 18, 2020 30.60 30.99 28.94 29.14 615,487 -0.99(-3.29%)
Nov 17, 2020 29.98 30.31 29.01 30.13 712,071 +0.05(+0.17%)
Nov 16, 2020 29.38 30.44 28.89 30.08 885,264 +1.39(+4.84%)
Nov 13, 2020 28.01 29.20 27.67 28.69 550,200 +0.86(+3.09%)
Nov 12, 2020 27.80 29.00 27.58 27.83 776,789 +0.25(+0.91%)
Nov 11, 2020 27.11 28.33 25.61 27.58 2,109,491 -1.32(-4.57%)
Nov 10, 2020 28.73 29.40 27.85 28.90 880,057 +1.15(+4.13%)
Nov 09, 2020 26.48 28.27 26.26 27.75 1,071,302 +2.50(+9.92%)
Nov 06, 2020 26.98 27.04 25.06 25.25 562,400 -1.87(-6.90%)
Nov 05, 2020 27.09 27.43 26.27 27.12 714,683 +1.49(+5.81%)
Nov 04, 2020 24.50 26.36 24.50 25.63 1,152,633 +1.43(+5.91%)
Nov 03, 2020 25.71 26.57 23.90 24.20 4,464,111 -4.79(-16.52%)
Nov 02, 2020 30.05 30.63 28.55 28.99 704,224 -0.98(-3.27%)
Oct 30, 2020 31.44 31.54 29.66 29.97 713,700 -1.39(-4.43%)
Oct 29, 2020 30.60 31.98 29.84 31.36 760,296 +0.87(+2.85%)
Oct 28, 2020 30.87 31.14 30.10 30.49 794,715 -0.91(-2.90%)
Oct 27, 2020 31.73 32.26 31.10 31.40 418,468 -0.28(-0.88%)
Oct 26, 2020 31.67 32.29 31.06 31.68 414,202 -0.63(-1.95%)
Oct 23, 2020 32.23 32.79 31.34 32.31 345,900 +0.46(+1.44%)
Oct 22, 2020 32.12 32.91 31.43 31.85 494,894 -0.39(-1.21%)
Oct 21, 2020 33.43 33.73 32.11 32.24 434,964 -1.27(-3.79%)
Oct 20, 2020 34.00 34.43 33.40 33.51 197,690 -0.44(-1.30%)
Oct 19, 2020 35.22 35.22 33.59 33.95 532,628 -1.17(-3.33%)
Oct 16, 2020 34.71 35.50 34.71 35.12 350,600 +0.40(+1.15%)
Oct 15, 2020 33.20 35.03 32.75 34.72 379,284 +0.94(+2.78%)
Oct 14, 2020 32.33 34.06 32.00 33.78 567,215 +1.66(+5.17%)
Oct 13, 2020 32.48 33.10 32.05 32.12 519,653 -0.49(-1.50%)
Oct 12, 2020 33.81 33.97 32.40 32.61 703,075 -1.20(-3.55%)
Oct 09, 2020 33.82 34.04 32.75 33.81 572,000 +0.07(+0.21%)
Oct 08, 2020 35.23 35.51 33.44 33.74 510,965 -1.16(-3.32%)
Oct 07, 2020 34.62 35.42 34.30 34.90 464,806 +0.14(+0.40%)
Oct 06, 2020 35.66 35.97 34.50 34.76 459,406 -0.79(-2.22%)
Oct 05, 2020 34.56 36.18 34.56 35.55 360,440 +1.37(+4.01%)
Oct 02, 2020 35.20 35.76 34.10 34.18 427,400 -1.58(-4.42%)
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.