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 (%)
Nov 30, 2018 51.17 53.45 50.68 53.16 764,700 +1.63(+3.16%)
Nov 29, 2018 52.50 53.30 51.05 51.53 899,078 -0.85(-1.62%)
Nov 28, 2018 51.06 52.40 50.00 52.38 656,786 +1.73(+3.42%)
Nov 27, 2018 51.61 51.90 49.65 50.65 402,847 -1.24(-2.39%)
Nov 26, 2018 50.80 52.85 50.75 51.89 686,202 +1.72(+3.43%)
Nov 23, 2018 48.45 51.15 48.45 50.17 241,300 +1.30(+2.66%)
Nov 21, 2018 48.87 48.87 48.87 0 +3.18(+6.96%)
Nov 20, 2018 45.91 46.58 43.75 45.69 681,052 -1.44(-3.06%)
Nov 19, 2018 47.09 48.41 46.14 47.13 612,606 -1.34(-2.76%)
Nov 16, 2018 46.16 48.82 45.28 48.47 635,500 +2.00(+4.30%)
Nov 15, 2018 46.46 47.92 45.26 46.47 656,019 +0.15(+0.32%)
Nov 14, 2018 50.78 51.57 45.56 46.32 840,798 -3.71(-7.42%)
Nov 13, 2018 50.01 52.05 49.76 50.03 586,268 -0.24(-0.48%)
Nov 12, 2018 54.18 54.83 49.92 50.27 1,310,783 -4.22(-7.74%)
Nov 09, 2018 58.15 58.90 52.72 54.49 933,200 -3.97(-6.79%)
Nov 08, 2018 58.83 59.93 57.60 58.46 624,499 -0.40(-0.68%)
Nov 07, 2018 59.71 60.10 56.79 58.86 1,146,486 +0.06(+0.10%)
Nov 06, 2018 59.05 60.75 58.32 58.80 1,178,013 -0.31(-0.52%)
Nov 05, 2018 55.82 60.99 54.09 59.11 1,354,541 +3.23(+5.78%)
Nov 02, 2018 50.76 56.81 50.50 55.88 1,559,600 +5.94(+11.89%)
Nov 01, 2018 46.00 50.10 46.00 49.94 957,593 +4.51(+9.93%)
Oct 31, 2018 43.00 46.65 42.44 45.43 1,115,349 +2.75(+6.44%)
Oct 30, 2018 40.28 43.29 40.26 42.68 1,010,878 +2.47(+6.14%)
Oct 29, 2018 46.48 46.50 40.02 40.21 3,115,483 -1.67(-3.99%)
Oct 26, 2018 40.77 42.66 37.50 41.88 1,928,200 +4.89(+13.22%)
Oct 25, 2018 41.71 41.99 36.06 36.99 1,527,922 -3.82(-9.36%)
Oct 24, 2018 45.96 46.17 40.81 40.81 677,779 -5.28(-11.46%)
Oct 23, 2018 46.12 46.96 45.14 46.09 436,319 -0.88(-1.87%)
Oct 22, 2018 45.15 47.34 43.94 46.97 557,059 +1.99(+4.42%)
Oct 19, 2018 48.60 49.97 44.60 44.98 606,200 -3.27(-6.78%)
Oct 18, 2018 49.90 50.05 47.96 48.25 420,195 -1.69(-3.38%)
Oct 17, 2018 49.55 50.26 48.09 49.94 399,787 +0.03(+0.06%)
Oct 16, 2018 46.75 50.20 46.30 49.91 876,149 +4.97(+11.06%)
Oct 15, 2018 46.29 46.88 44.84 44.94 543,142 -1.28(-2.77%)
Oct 12, 2018 46.93 47.34 45.32 46.22 401,700 +0.10(+0.22%)
Oct 11, 2018 45.29 47.17 44.24 46.12 640,852 +0.68(+1.50%)
Oct 10, 2018 45.26 46.20 44.80 45.44 649,577 -0.05(-0.11%)
Oct 09, 2018 44.52 46.42 43.49 45.49 407,406 +1.01(+2.27%)
Oct 08, 2018 43.55 45.04 42.93 44.48 602,103 +0.78(+1.78%)
Oct 05, 2018 45.62 46.76 43.57 43.70 553,000 -2.09(-4.56%)
Oct 04, 2018 46.90 47.21 45.56 45.79 527,114 -1.23(-2.62%)
Oct 03, 2018 45.74 47.30 45.74 47.02 529,811 +1.23(+2.69%)
Oct 02, 2018 45.32 46.31 45.09 45.79 469,388 +0.48(+1.06%)
Oct 01, 2018 44.35 46.30 44.00 45.31 411,784 +0.94(+2.12%)
Sep 28, 2018 45.00 45.63 44.14 44.37 432,300 -0.60(-1.33%)
Sep 27, 2018 44.98 45.93 44.86 44.97 589,075 +0.25(+0.56%)
Sep 26, 2018 44.00 45.02 44.00 44.72 482,611 +0.75(+1.71%)
Sep 25, 2018 43.06 44.06 42.63 43.97 337,420 +1.19(+2.78%)
Sep 24, 2018 42.89 43.03 40.13 42.78 903,414 -0.38(-0.88%)
Sep 21, 2018 45.28 45.70 43.00 43.16 1,551,000 -2.59(-5.66%)
Sep 20, 2018 45.71 47.39 45.30 45.75 331,986 +0.18(+0.39%)
Sep 19, 2018 47.22 47.63 45.35 45.57 439,394 -1.69(-3.58%)
Sep 18, 2018 47.00 47.60 45.94 47.26 370,681 +0.07(+0.15%)
Sep 17, 2018 48.12 48.60 47.00 47.19 403,839 -0.81(-1.69%)
Sep 14, 2018 48.09 48.90 47.32 48.00 840,300 +0.43(+0.90%)
Sep 13, 2018 46.93 48.00 46.33 47.57 320,326 +0.62(+1.32%)
Sep 12, 2018 48.62 48.62 46.23 46.95 551,366 -1.74(-3.57%)
Sep 11, 2018 49.64 49.64 47.26 48.69 382,145 -0.85(-1.72%)
Sep 10, 2018 50.28 50.92 49.41 49.54 340,772 -0.64(-1.28%)
Sep 07, 2018 49.71 51.21 49.00 50.18 360,000 +0.38(+0.76%)
Sep 06, 2018 50.49 50.88 49.39 49.80 361,771 -0.67(-1.33%)
Sep 05, 2018 50.00 50.54 48.86 50.47 346,518 +0.54(+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.