Esperion Theraptc (NQ: ESPR )

26.95 USD -1.27 (-4.50%)
Official Closing Price Updated: 6:14 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 14.23 15.15 13.88 14.88 516,152 +0.97(+6.97%)
Jan 28, 2016 15.01 15.13 13.89 13.91 335,183 -0.75(-5.12%)
Jan 27, 2016 16.26 16.55 14.32 14.66 563,621 -1.73(-10.56%)
Jan 26, 2016 16.58 16.80 15.36 16.39 366,226 -0.23(-1.38%)
Jan 25, 2016 18.16 19.44 16.53 16.62 933,341 -2.17(-11.55%)
Jan 22, 2016 17.65 18.97 17.25 18.79 711,652 +1.62(+9.44%)
Jan 21, 2016 15.64 18.85 15.22 17.17 1,166,571 +1.49(+9.50%)
Jan 20, 2016 12.94 16.32 12.61 15.68 1,142,890 +2.17(+16.06%)
Jan 19, 2016 14.31 15.15 13.42 13.51 965,571 -0.26(-1.89%)
Jan 15, 2016 14.56 13.77 13.77 13.77 702,100 -1.63(-10.58%)
Jan 14, 2016 14.12 15.86 13.11 15.40 1,116,899 +1.29(+9.14%)
Jan 13, 2016 16.75 17.09 14.10 14.11 1,096,251 -2.37(-14.38%)
Jan 12, 2016 16.58 17.63 15.50 16.48 601,268 +0.14(+0.86%)
Jan 11, 2016 18.15 18.21 15.80 16.34 941,602 -1.70(-9.42%)
Jan 08, 2016 18.26 18.89 17.67 18.04 501,957 -0.11(-0.61%)
Jan 07, 2016 19.14 19.64 17.66 18.15 760,307 -2.11(-10.41%)
Jan 06, 2016 21.63 21.91 19.63 20.26 564,215 -1.81(-8.20%)
Jan 05, 2016 21.80 22.43 21.47 22.07 456,431 +0.42(+1.94%)
Jan 04, 2016 21.82 22.00 21.00 21.65 440,442 -0.61(-2.74%)
Dec 31, 2015 22.53 22.26 22.26 22.26 487,200 -0.50(-2.20%)
Dec 30, 2015 22.68 23.56 22.67 22.76 504,816 -0.03(-0.13%)
Dec 29, 2015 22.58 22.93 21.89 22.79 512,423 +0.30(+1.33%)
Dec 28, 2015 23.32 23.68 22.15 22.49 496,410 -0.88(-3.77%)
Dec 24, 2015 23.12 23.37 23.37 23.37 234,700 +0.42(+1.83%)
Dec 23, 2015 22.85 23.19 22.36 22.95 408,459 +0.12(+0.53%)
Dec 22, 2015 23.03 23.09 21.70 22.83 440,434 +0.24(+1.06%)
Dec 21, 2015 22.99 23.46 22.13 22.59 693,543 +0.01(+0.04%)
Dec 18, 2015 24.07 24.43 22.54 22.58 1,975,504 -1.40(-5.84%)
Dec 17, 2015 24.19 24.37 23.15 23.98 514,206 +0.26(+1.10%)
Dec 16, 2015 23.27 23.77 22.81 23.72 717,989 +0.77(+3.36%)
Dec 15, 2015 23.25 24.20 22.66 22.95 998,597 -0.72(-3.04%)
Dec 14, 2015 25.02 25.32 23.00 23.67 564,196 -1.36(-5.43%)
Dec 11, 2015 25.77 26.41 25.00 25.03 320,508 -1.54(-5.80%)
Dec 10, 2015 25.50 27.11 25.07 26.57 460,957 +1.15(+4.52%)
Dec 09, 2015 25.50 26.44 25.05 25.42 436,265 -0.38(-1.47%)
Dec 08, 2015 25.31 26.39 25.10 25.80 365,532 -0.01(-0.04%)
Dec 07, 2015 27.59 27.73 25.65 25.81 470,388 -2.00(-7.19%)
Dec 04, 2015 27.29 27.87 26.64 27.81 399,067 +0.66(+2.43%)
Dec 03, 2015 30.25 30.25 27.12 27.15 675,095 -2.67(-8.95%)
Dec 02, 2015 29.04 30.35 28.56 29.82 636,295 +0.67(+2.30%)
Dec 01, 2015 28.63 29.23 27.23 29.15 482,719 +0.74(+2.60%)
Nov 30, 2015 28.82 30.41 27.91 28.41 526,314 -0.18(-0.63%)
Nov 27, 2015 28.45 29.24 28.21 28.59 173,686 +0.39(+1.38%)
Nov 25, 2015 27.86 28.20 28.20 28.20 376,800 +0.39(+1.40%)
Nov 24, 2015 26.96 28.16 26.61 27.81 477,006 +0.34(+1.24%)
Nov 23, 2015 26.17 28.10 26.16 27.47 453,843 +1.24(+4.73%)
Nov 20, 2015 26.57 27.30 26.04 26.23 352,116 -0.21(-0.79%)
Nov 19, 2015 27.75 27.89 25.96 26.44 403,189 -1.28(-4.62%)
Nov 18, 2015 25.82 27.88 25.61 27.72 593,551 +1.94(+7.53%)
Nov 17, 2015 26.90 27.48 25.61 25.78 555,137 -1.12(-4.16%)
Nov 16, 2015 26.50 27.21 26.04 26.90 359,203 +0.29(+1.09%)
Nov 13, 2015 27.00 27.83 25.83 26.61 575,647 +0.01(+0.04%)
Nov 12, 2015 27.96 28.38 26.29 26.60 518,410 -1.53(-5.44%)
Nov 11, 2015 27.56 28.87 27.10 28.13 676,871 +0.57(+2.07%)
Nov 10, 2015 29.20 29.20 26.92 27.56 652,424 -1.66(-5.68%)
Nov 09, 2015 27.79 29.49 26.53 29.22 989,658 +1.45(+5.22%)
Nov 06, 2015 27.00 28.44 26.27 27.77 847,186 +0.27(+0.98%)
Nov 05, 2015 29.29 29.49 26.32 27.50 916,349 -1.23(-4.28%)
Nov 04, 2015 27.62 29.60 27.47 28.73 1,016,870 +1.33(+4.85%)
Nov 03, 2015 26.29 27.89 25.72 27.40 882,728 +0.88(+3.32%)
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.