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 (%)
Oct 30, 2015 23.80 24.75 23.39 24.00 388,069 -0.04(-0.17%)
Oct 29, 2015 24.56 25.93 23.77 24.04 807,131 -1.01(-4.03%)
Oct 28, 2015 23.77 25.14 22.85 25.05 741,785 +1.25(+5.25%)
Oct 27, 2015 23.60 24.63 22.81 23.80 654,222 +0.18(+0.76%)
Oct 26, 2015 22.97 23.99 22.10 23.62 1,084,261 +1.24(+5.54%)
Oct 23, 2015 22.50 23.21 22.01 22.38 633,458 +0.03(+0.13%)
Oct 22, 2015 22.34 22.73 21.30 22.35 573,679 -0.16(-0.71%)
Oct 21, 2015 23.05 23.50 21.36 22.51 567,087 -0.29(-1.27%)
Oct 20, 2015 23.44 23.60 22.57 22.80 484,012 -0.71(-3.02%)
Oct 19, 2015 23.14 24.39 22.40 23.51 706,377 +0.40(+1.73%)
Oct 16, 2015 24.43 25.19 22.26 23.11 974,594 -1.28(-5.25%)
Oct 15, 2015 22.09 24.68 21.51 24.39 902,696 +2.43(+11.07%)
Oct 14, 2015 22.31 23.12 21.14 21.96 893,962 -0.23(-1.04%)
Oct 13, 2015 24.31 25.00 21.85 22.19 1,521,261 -2.12(-8.72%)
Oct 12, 2015 28.77 29.00 24.15 24.31 2,864,695 -0.65(-2.60%)
Oct 09, 2015 24.19 25.66 23.69 24.96 508,172 +0.82(+3.40%)
Oct 08, 2015 24.73 24.98 23.05 24.14 636,061 -0.60(-2.43%)
Oct 07, 2015 24.10 25.55 23.12 24.74 743,287 +0.67(+2.78%)
Oct 06, 2015 24.52 25.06 23.15 24.07 868,654 -0.90(-3.60%)
Oct 05, 2015 27.32 27.70 24.09 24.97 1,296,076 -1.83(-6.83%)
Oct 02, 2015 23.22 27.00 22.84 26.80 1,698,472 +2.98(+12.51%)
Oct 01, 2015 23.10 26.20 22.60 23.82 3,443,925 +0.23(+0.97%)
Sep 30, 2015 20.00 23.90 19.53 23.59 6,008,484 +5.26(+28.70%)
Sep 29, 2015 26.00 26.92 18.07 18.33 9,916,535 -16.76(-47.76%)
Sep 28, 2015 38.82 39.23 34.15 35.09 1,150,500 -4.27(-10.85%)
Sep 25, 2015 43.70 43.70 37.75 39.36 677,264 -3.36(-7.87%)
Sep 24, 2015 44.61 45.20 41.35 42.72 776,482 -2.70(-5.94%)
Sep 23, 2015 44.51 47.24 43.97 45.42 995,797 +1.47(+3.34%)
Sep 22, 2015 42.75 44.36 41.86 43.95 1,047,836 +0.45(+1.03%)
Sep 21, 2015 47.25 47.75 43.10 43.50 653,249 -3.30(-7.05%)
Sep 18, 2015 47.16 48.58 45.92 46.80 736,485 -0.72(-1.52%)
Sep 17, 2015 45.54 49.36 45.23 47.52 810,154 +1.73(+3.78%)
Sep 16, 2015 46.54 47.30 44.32 45.79 588,269 -1.00(-2.14%)
Sep 15, 2015 47.43 48.26 45.57 46.79 444,472 -0.82(-1.72%)
Sep 14, 2015 47.15 48.12 46.49 47.61 436,424 +0.57(+1.21%)
Sep 11, 2015 45.92 47.36 44.42 47.04 526,534 +0.64(+1.38%)
Sep 10, 2015 45.79 47.00 45.25 46.40 334,221 +0.20(+0.43%)
Sep 09, 2015 46.98 47.74 44.77 46.20 598,723 -0.64(-1.37%)
Sep 08, 2015 45.02 46.97 44.67 46.84 471,924 +2.28(+5.12%)
Sep 04, 2015 44.58 44.56 44.56 44.56 908,500 -0.72(-1.59%)
Sep 03, 2015 49.38 49.38 45.04 45.28 1,031,322 -3.71(-7.57%)
Sep 02, 2015 47.94 49.21 45.87 48.99 1,161,626 +2.05(+4.37%)
Sep 01, 2015 46.00 48.20 45.50 46.94 1,113,780 -1.01(-2.11%)
Aug 31, 2015 51.65 52.42 47.73 47.95 1,532,862 -4.56(-8.68%)
Aug 28, 2015 52.52 55.23 51.68 52.51 1,096,806 +0.50(+0.96%)
Aug 27, 2015 53.63 54.00 50.75 52.01 968,019 -0.84(-1.59%)
Aug 26, 2015 52.05 52.05 48.82 52.85 1,314,098 +2.59(+5.15%)
Aug 25, 2015 55.00 55.05 49.65 50.26 1,341,419 -1.70(-3.27%)
Aug 24, 2015 50.95 56.73 49.05 51.96 1,690,686 -2.51(-4.61%)
Aug 21, 2015 51.61 57.77 51.20 54.47 2,124,219 +1.51(+2.85%)
Aug 20, 2015 56.50 59.00 51.61 52.96 2,378,900 -4.58(-7.96%)
Aug 19, 2015 62.62 65.00 56.16 57.54 3,851,201 -6.63(-10.33%)
Aug 18, 2015 80.81 82.75 64.02 64.17 6,293,169 -11.34(-15.02%)
Aug 17, 2015 66.83 76.98 66.23 75.51 2,394,775 +9.33(+14.10%)
Aug 14, 2015 67.02 67.16 62.80 66.18 427,011 -1.43(-2.12%)
Aug 13, 2015 67.25 68.50 65.57 67.61 707,834 +0.06(+0.09%)
Aug 12, 2015 65.03 68.19 63.46 67.55 1,083,561 +1.81(+2.75%)
Aug 11, 2015 66.21 70.47 64.25 65.74 1,161,144 -2.58(-3.78%)
Aug 10, 2015 61.67 69.92 59.70 68.32 2,292,879 +9.58(+16.31%)
Aug 07, 2015 53.80 60.28 53.39 58.74 1,107,114 +3.13(+5.63%)
Aug 06, 2015 59.99 60.70 54.00 55.61 1,300,153 -4.67(-7.75%)
Aug 05, 2015 61.97 62.90 59.07 60.28 966,914 -1.64(-2.65%)
Aug 04, 2015 60.62 62.24 59.77 61.92 787,355 +1.07(+1.76%)
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.