Esperion Theraptc (NQ: ESPR )

2.680 +0.060 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 31.08 32.19 30.95 32.02 748,555 +0.49(+1.55%)
May 30, 2017 32.71 33.27 31.40 31.53 644,129 -1.30(-3.96%)
May 26, 2017 33.33 34.42 32.54 32.83 397,831 -0.45(-1.35%)
May 25, 2017 33.36 33.79 32.89 33.28 290,254 +0.09(+0.27%)
May 24, 2017 32.91 33.65 32.51 33.19 273,093 +0.22(+0.67%)
May 23, 2017 33.70 33.83 32.64 32.97 373,266 -0.79(-2.34%)
May 22, 2017 33.80 34.47 32.19 33.76 720,852 +0.45(+1.35%)
May 19, 2017 36.05 36.65 33.25 33.31 710,338 -2.95(-8.14%)
May 18, 2017 35.67 36.79 35.48 36.26 478,517 +0.64(+1.80%)
May 17, 2017 36.72 36.72 35.26 35.62 430,526 -1.69(-4.53%)
May 16, 2017 37.05 37.34 36.60 37.31 257,912 +0.38(+1.03%)
May 15, 2017 36.80 37.30 36.34 36.93 376,161 +0.42(+1.15%)
May 12, 2017 35.89 36.67 35.04 36.51 497,351 +0.86(+2.41%)
May 11, 2017 35.60 35.94 34.87 35.65 390,070 +0.03(+0.08%)
May 10, 2017 35.49 36.13 35.10 35.62 394,147 +0.15(+0.42%)
May 09, 2017 34.31 35.67 34.30 35.47 619,280 +1.01(+2.93%)
May 08, 2017 34.87 36.20 34.20 34.46 877,464 -0.55(-1.57%)
May 05, 2017 36.50 37.17 33.17 35.01 1,777,332 -1.93(-5.22%)
May 04, 2017 37.62 37.95 36.62 36.94 692,228 -0.87(-2.30%)
May 03, 2017 37.21 38.40 37.13 37.81 502,553 +0.27(+0.72%)
May 02, 2017 36.47 38.09 36.22 37.54 822,775 +0.99(+2.71%)
May 01, 2017 35.75 36.63 35.45 36.55 577,713 +0.80(+2.24%)
Apr 28, 2017 35.45 36.18 34.93 35.75 441,008 +0.24(+0.68%)
Apr 27, 2017 36.05 36.69 35.36 35.51 492,375 -0.62(-1.72%)
Apr 26, 2017 37.06 37.43 36.09 36.13 468,108 -0.92(-2.48%)
Apr 25, 2017 37.85 38.52 36.71 37.05 847,753 -0.49(-1.31%)
Apr 24, 2017 37.25 37.90 34.92 37.54 1,364,555 +0.85(+2.32%)
Apr 21, 2017 37.26 37.71 36.38 36.69 528,042 -0.69(-1.85%)
Apr 20, 2017 37.06 37.67 36.88 37.38 645,728 +0.40(+1.08%)
Apr 19, 2017 37.46 38.20 36.70 36.98 580,646 -0.33(-0.88%)
Apr 18, 2017 38.60 39.20 36.93 37.31 792,481 -1.65(-4.24%)
Apr 17, 2017 39.03 39.24 38.27 38.96 584,844 -0.07(-0.18%)
Apr 13, 2017 37.96 39.35 36.92 39.03 757,363 +1.30(+3.45%)
Apr 12, 2017 37.63 38.95 37.38 37.73 585,966 -0.07(-0.19%)
Apr 11, 2017 38.24 38.68 37.00 37.80 1,346,274 -0.73(-1.89%)
Apr 10, 2017 36.00 39.75 35.67 38.53 2,607,842 +2.71(+7.57%)
Apr 07, 2017 35.43 36.48 35.09 35.82 744,907 -0.06(-0.17%)
Apr 06, 2017 35.51 36.66 34.90 35.88 1,008,994 +0.21(+0.59%)
Apr 05, 2017 36.08 37.17 35.63 35.67 886,047 -0.46(-1.27%)
Apr 04, 2017 36.51 37.67 35.56 36.13 1,207,696 -0.66(-1.79%)
Apr 03, 2017 35.59 37.25 34.30 36.79 1,915,594 +1.48(+4.19%)
Mar 31, 2017 34.95 35.99 34.20 35.31 1,198,080 +0.27(+0.77%)
Mar 30, 2017 35.83 36.18 33.98 35.04 1,807,431 +0.25(+0.72%)
Mar 29, 2017 36.05 36.80 34.72 34.79 1,318,899 -0.87(-2.44%)
Mar 28, 2017 38.44 38.72 35.40 35.66 2,173,558 -2.61(-6.82%)
Mar 27, 2017 38.15 39.22 37.33 38.27 1,216,117 -0.67(-1.72%)
Mar 24, 2017 40.56 40.75 38.65 38.94 1,606,225 -1.46(-3.61%)
Mar 23, 2017 39.15 42.16 38.58 40.40 3,085,742 +1.39(+3.56%)
Mar 22, 2017 40.59 41.70 37.26 39.01 5,253,673 -0.04(-0.10%)
Mar 21, 2017 44.82 48.21 38.00 39.05 21,892,094 -2.17(-5.26%)
Mar 20, 2017 32.10 42.59 32.10 41.22 30,481,848 +17.55(+74.14%)
Mar 17, 2017 21.29 24.79 20.39 23.67 9,486,087 -5.98(-20.17%)
Mar 16, 2017 31.62 32.37 29.32 29.65 1,279,869 -1.95(-6.17%)
Mar 15, 2017 30.62 32.33 30.43 31.60 847,130 +0.95(+3.10%)
Mar 14, 2017 31.06 31.18 29.36 30.65 787,287 -0.58(-1.86%)
Mar 13, 2017 31.20 32.20 30.10 31.23 648,279 +0.13(+0.42%)
Mar 10, 2017 32.80 33.40 30.43 31.10 1,069,494 -1.35(-4.16%)
Mar 09, 2017 34.04 34.30 31.20 32.45 2,222,103 -1.57(-4.61%)
Mar 08, 2017 31.26 35.14 31.26 34.02 1,557,837 +2.69(+8.59%)
Mar 07, 2017 30.73 32.71 30.59 31.33 786,242 +0.05(+0.16%)
Mar 06, 2017 31.11 31.80 29.81 31.28 786,546 +0.03(+0.10%)
Mar 03, 2017 30.00 31.95 29.61 31.25 1,449,789 +1.92(+6.55%)
Mar 02, 2017 29.95 30.96 29.26 29.33 1,152,614 -1.11(-3.65%)
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.