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 (%)
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%)
Aug 03, 2015 62.50 64.95 60.43 60.85 912,072 -1.15(-1.85%)
Jul 31, 2015 63.83 66.05 61.82 62.00 1,248,772 -2.25(-3.50%)
Jul 30, 2015 62.55 64.38 57.97 64.25 2,574,712 +1.77(+2.83%)
Jul 29, 2015 68.82 70.37 61.55 62.48 1,799,454 -6.53(-9.46%)
Jul 28, 2015 73.00 73.37 67.68 69.01 1,882,994 -2.64(-3.68%)
Jul 27, 2015 77.60 78.25 69.00 71.65 2,129,554 -4.26(-5.61%)
Jul 24, 2015 95.05 98.56 70.25 75.91 4,454,468 -19.83(-20.71%)
Jul 23, 2015 96.30 97.65 94.24 95.74 608,419 +0.00(+0.00%)
Jul 22, 2015 94.76 97.10 93.77 95.74 450,987 -0.13(-0.14%)
Jul 21, 2015 97.12 97.29 93.35 95.87 612,803 -0.90(-0.93%)
Jul 20, 2015 99.26 100.98 94.63 96.77 572,668 -2.14(-2.16%)
Jul 17, 2015 97.70 99.85 96.93 98.91 608,473 +0.98(+1.00%)
Jul 16, 2015 96.76 99.05 96.75 97.93 628,420 +1.25(+1.29%)
Jul 15, 2015 92.60 98.59 92.60 96.68 1,195,695 +5.05(+5.51%)
Jul 14, 2015 89.30 93.47 89.30 91.63 553,484 +2.10(+2.35%)
Jul 13, 2015 91.17 90.01 87.58 89.53 642,999 -0.48(-0.53%)
Jul 10, 2015 90.59 91.79 88.70 90.01 616,923 +1.32(+1.49%)
Jul 09, 2015 90.36 90.36 87.03 88.69 529,024 +0.51(+0.58%)
Jul 08, 2015 89.96 90.86 86.97 88.18 907,477 -3.05(-3.34%)
Jul 07, 2015 86.85 92.53 86.68 91.23 1,673,691 +6.06(+7.12%)
Jul 06, 2015 82.06 86.65 80.47 85.17 532,049 +2.01(+2.42%)
Jul 02, 2015 82.67 83.16 83.16 83.16 356,800 +0.89(+1.08%)
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.