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 (%)
Jan 31, 2017 11.04 12.33 10.82 12.12 303,836 +1.05(+9.49%)
Jan 30, 2017 11.65 11.75 10.90 11.07 131,198 -0.68(-5.79%)
Jan 27, 2017 11.62 11.79 11.50 11.75 70,659 +0.12(+1.03%)
Jan 26, 2017 11.91 12.15 11.57 11.63 101,531 -0.24(-2.02%)
Jan 25, 2017 11.35 12.05 11.21 11.87 171,991 +0.66(+5.89%)
Jan 24, 2017 11.00 11.25 10.71 11.21 137,583 +0.24(+2.19%)
Jan 23, 2017 11.11 11.39 10.88 10.97 118,117 -0.11(-0.99%)
Jan 20, 2017 11.14 11.21 10.90 11.08 91,994 -0.05(-0.45%)
Jan 19, 2017 11.25 11.49 10.91 11.13 189,854 -0.14(-1.24%)
Jan 18, 2017 11.24 11.58 11.07 11.27 202,571 +0.07(+0.63%)
Jan 17, 2017 11.89 11.92 11.15 11.20 337,913 -0.80(-6.67%)
Jan 13, 2017 12.00 12.00 12.00 0 -0.21(-1.72%)
Jan 12, 2017 12.59 12.74 12.07 12.21 231,156 -0.49(-3.86%)
Jan 11, 2017 13.69 13.78 12.61 12.70 323,478 -1.00(-7.30%)
Jan 10, 2017 13.88 13.93 13.65 13.70 382,066 -0.14(-1.01%)
Jan 09, 2017 13.89 14.35 13.67 13.84 888,303 +0.06(+0.44%)
Jan 06, 2017 13.72 13.92 13.51 13.78 533,279 +0.17(+1.25%)
Jan 05, 2017 13.89 13.89 13.36 13.61 169,576 -0.28(-2.02%)
Jan 04, 2017 12.92 13.95 12.92 13.89 216,636 +1.01(+7.84%)
Jan 03, 2017 12.80 12.93 12.52 12.88 149,901 +0.36(+2.88%)
Dec 30, 2016 12.52 12.52 12.52 0 -0.18(-1.42%)
Dec 29, 2016 12.54 12.96 12.50 12.70 156,975 +0.17(+1.36%)
Dec 28, 2016 12.83 12.94 12.43 12.53 124,667 -0.17(-1.34%)
Dec 27, 2016 13.21 13.44 12.67 12.70 95,636 -0.48(-3.64%)
Dec 23, 2016 13.18 13.18 13.18 0 +0.52(+4.11%)
Dec 22, 2016 12.89 12.89 12.43 12.66 165,445 -0.22(-1.71%)
Dec 21, 2016 13.49 13.52 12.82 12.88 154,655 -0.55(-4.10%)
Dec 20, 2016 13.26 13.54 13.11 13.43 185,256 +0.12(+0.90%)
Dec 19, 2016 13.10 13.93 13.10 13.31 264,415 +0.32(+2.46%)
Dec 16, 2016 12.58 13.39 12.30 12.99 375,143 +0.42(+3.34%)
Dec 15, 2016 12.32 12.65 12.06 12.57 183,273 +0.28(+2.28%)
Dec 14, 2016 12.15 12.45 12.08 12.29 214,551 +0.15(+1.24%)
Dec 13, 2016 12.33 12.47 12.07 12.14 117,988 -0.11(-0.90%)
Dec 12, 2016 12.07 12.45 11.95 12.25 165,669 +0.03(+0.25%)
Dec 09, 2016 12.00 12.50 11.93 12.22 197,060 +0.29(+2.43%)
Dec 08, 2016 11.49 11.96 11.24 11.93 183,071 +0.43(+3.74%)
Dec 07, 2016 11.48 11.68 11.26 11.50 194,752 -0.18(-1.54%)
Dec 06, 2016 11.69 11.93 11.26 11.68 280,046 -0.06(-0.51%)
Dec 05, 2016 11.20 11.79 10.76 11.74 269,427 +0.67(+6.05%)
Dec 02, 2016 10.61 11.20 10.31 11.07 166,707 +0.39(+3.65%)
Dec 01, 2016 10.83 11.15 10.30 10.68 336,021 +0.12(+1.14%)
Nov 30, 2016 10.82 10.99 10.48 10.56 205,744 -0.26(-2.40%)
Nov 29, 2016 10.99 11.04 10.75 10.82 138,193 -0.18(-1.64%)
Nov 28, 2016 11.70 11.70 10.94 11.00 165,902 -0.76(-6.46%)
Nov 25, 2016 11.80 11.80 11.27 11.76 76,466 +0.04(+0.34%)
Nov 23, 2016 11.72 11.72 11.72 0 +0.35(+3.08%)
Nov 22, 2016 11.69 11.79 11.26 11.37 117,521 -0.23(-1.98%)
Nov 21, 2016 11.55 11.72 11.37 11.60 80,247 +0.09(+0.78%)
Nov 18, 2016 11.66 11.80 11.30 11.51 146,063 -0.14(-1.20%)
Nov 17, 2016 11.29 11.87 11.01 11.65 228,515 +0.31(+2.73%)
Nov 16, 2016 10.91 11.69 10.85 11.34 378,743 +0.34(+3.09%)
Nov 15, 2016 11.40 11.53 10.83 11.00 425,121 -0.51(-4.43%)
Nov 14, 2016 11.69 11.78 11.26 11.51 332,664 -0.48(-4.00%)
Nov 11, 2016 11.27 12.01 11.10 11.99 238,737 +0.70(+6.20%)
Nov 10, 2016 10.94 11.44 10.81 11.29 279,746 +0.59(+5.51%)
Nov 09, 2016 10.35 10.89 10.13 10.70 319,712 +0.93(+9.52%)
Nov 08, 2016 9.770 9.850 9.510 9.770 365,867 -0.11(-1.11%)
Nov 07, 2016 9.880 9.990 9.520 9.880 427,042 -0.04(-0.40%)
Nov 04, 2016 9.470 10.07 9.420 9.920 541,195 +0.52(+5.53%)
Nov 03, 2016 10.34 10.39 9.400 9.400 393,681 -0.77(-7.57%)
Nov 02, 2016 10.10 10.43 9.915 10.17 311,837 -0.02(-0.20%)
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.