Esperion Theraptc (NQ: ESPR )

27.39 USD -0.29 (-1.05%)
Official Closing Price Updated: 6:57 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 78.99 82.55 78.29 81.76 652,817 +3.48(+4.45%)
Jun 29, 2015 81.18 81.94 77.40 78.28 856,740 -4.55(-5.49%)
Jun 26, 2015 82.48 83.94 81.01 82.83 1,327,070 +0.76(+0.93%)
Jun 25, 2015 86.05 89.03 81.51 82.07 1,640,629 -1.95(-2.32%)
Jun 24, 2015 79.29 84.98 79.25 84.02 1,312,595 +3.05(+3.77%)
Jun 23, 2015 82.50 82.50 77.51 80.97 797,442 -1.14(-1.39%)
Jun 22, 2015 82.01 84.10 80.94 82.11 761,052 +0.42(+0.51%)
Jun 19, 2015 80.15 82.68 79.48 81.69 1,057,216 +0.99(+1.23%)
Jun 18, 2015 80.39 83.50 79.29 80.70 1,363,170 +1.43(+1.80%)
Jun 17, 2015 76.84 79.92 76.47 79.27 727,617 +2.49(+3.24%)
Jun 16, 2015 77.55 79.35 75.36 76.78 667,855 -1.49(-1.90%)
Jun 15, 2015 72.20 78.77 72.05 78.27 1,082,686 +4.03(+5.43%)
Jun 12, 2015 78.91 79.01 73.10 74.24 1,381,022 -5.05(-6.37%)
Jun 11, 2015 82.14 84.52 78.34 79.29 1,523,605 -2.39(-2.93%)
Jun 10, 2015 78.95 86.30 75.70 81.68 6,448,044 -18.85(-18.75%)
Jun 09, 2015 100.56 101.52 97.50 100.53 612,367 -0.24(-0.24%)
Jun 08, 2015 102.68 104.23 100.05 100.77 506,682 -2.07(-2.01%)
Jun 05, 2015 103.11 103.52 100.27 102.84 428,989 +0.63(+0.62%)
Jun 04, 2015 105.18 106.74 100.32 102.21 723,043 -3.63(-3.43%)
Jun 03, 2015 103.70 107.95 102.22 105.84 906,458 +5.81(+5.81%)
Jun 02, 2015 103.49 103.81 98.03 100.03 825,402 -4.00(-3.85%)
Jun 01, 2015 108.05 108.99 103.67 104.03 457,349 -3.48(-3.24%)
May 29, 2015 105.58 109.24 105.04 107.51 479,632 +2.16(+2.05%)
May 28, 2015 105.42 105.82 101.56 105.35 493,160 -0.47(-0.44%)
May 27, 2015 103.99 107.24 103.03 105.82 611,020 +2.07(+2.00%)
May 26, 2015 107.18 107.18 102.57 103.75 706,270 -4.19(-3.88%)
May 22, 2015 107.89 107.94 107.94 107.94 2,011,600 -5.83(-5.12%)
May 21, 2015 117.51 120.96 111.77 113.77 1,064,378 -1.34(-1.16%)
May 20, 2015 115.93 117.99 114.02 115.11 719,145 -0.19(-0.16%)
May 19, 2015 110.71 118.24 110.58 115.30 989,549 +5.51(+5.02%)
May 18, 2015 106.63 110.32 105.00 109.79 478,791 +3.26(+3.06%)
May 15, 2015 108.12 108.98 106.05 106.53 230,308 -1.21(-1.12%)
May 14, 2015 105.41 109.01 103.45 107.74 428,261 +2.77(+2.64%)
May 13, 2015 106.26 107.49 103.02 104.97 461,596 -0.63(-0.60%)
May 12, 2015 102.74 106.22 100.00 105.60 457,589 +1.30(+1.25%)
May 11, 2015 102.93 106.40 102.66 104.30 358,838 +0.76(+0.73%)
May 08, 2015 101.26 105.80 99.75 103.54 546,908 +3.56(+3.56%)
May 07, 2015 101.01 101.75 98.26 99.98 584,188 -0.89(-0.88%)
May 06, 2015 99.55 102.12 97.71 100.87 583,900 +3.87(+3.99%)
May 05, 2015 103.24 103.80 95.78 97.00 739,928 -6.85(-6.60%)
May 04, 2015 100.73 104.88 99.13 103.85 464,063 +3.45(+3.44%)
May 01, 2015 96.81 100.71 96.72 100.40 576,188 +5.27(+5.54%)
Apr 30, 2015 97.91 100.05 93.49 95.13 702,245 -3.89(-3.93%)
Apr 29, 2015 99.90 101.60 97.30 99.02 489,449 -1.48(-1.47%)
Apr 28, 2015 100.38 103.60 97.30 100.50 819,236 +0.43(+0.43%)
Apr 27, 2015 105.00 105.42 98.00 100.07 794,196 -4.53(-4.33%)
Apr 24, 2015 109.00 109.00 104.43 104.60 551,782 -4.29(-3.94%)
Apr 23, 2015 103.71 111.59 102.70 108.89 1,505,664 +8.36(+8.32%)
Apr 22, 2015 103.07 103.13 100.27 100.53 350,536 -2.60(-2.52%)
Apr 21, 2015 101.00 104.25 100.82 103.13 371,264 +2.26(+2.24%)
Apr 20, 2015 101.87 101.96 99.64 100.87 346,419 -0.35(-0.35%)
Apr 17, 2015 100.70 102.15 98.83 101.22 403,067 -0.12(-0.12%)
Apr 16, 2015 102.27 102.81 100.00 101.35 371,735 -0.57(-0.55%)
Apr 15, 2015 103.43 107.69 100.57 101.91 635,115 -1.84(-1.77%)
Apr 14, 2015 100.20 105.08 99.73 103.75 720,570 +3.20(+3.18%)
Apr 13, 2015 100.00 104.95 100.00 100.55 536,429 -0.31(-0.31%)
Apr 10, 2015 99.93 102.43 99.19 100.86 316,394 +0.72(+0.72%)
Apr 09, 2015 100.99 104.00 98.85 100.14 422,657 -0.88(-0.87%)
Apr 08, 2015 98.83 101.38 97.55 101.02 424,854 +2.30(+2.33%)
Apr 07, 2015 100.80 102.99 98.02 98.72 572,502 -1.87(-1.86%)
Apr 06, 2015 98.85 103.25 98.15 100.59 653,431 +0.80(+0.80%)
Apr 02, 2015 107.26 99.79 99.79 99.79 2,400,900 -5.45(-5.18%)
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.