Esperion Theraptc (NQ: ESPR )

28.52 USD +1.13 (+4.13%)
Official Closing Price Updated: 5:02 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 51.50 51.85 50.85 51.36 175,000 -0.45(-0.87%)
Nov 27, 2019 51.37 52.15 50.97 51.81 411,700 +0.62(+1.21%)
Nov 26, 2019 51.44 51.61 50.10 51.19 465,376 -0.34(-0.66%)
Nov 25, 2019 50.50 53.66 50.50 51.53 1,416,011 +1.98(+4.00%)
Nov 22, 2019 47.30 49.67 47.04 49.55 556,700 +2.47(+5.25%)
Nov 21, 2019 44.87 47.35 44.75 47.08 609,094 +2.32(+5.18%)
Nov 20, 2019 45.57 45.95 43.43 44.76 527,517 -0.89(-1.95%)
Nov 19, 2019 45.74 48.70 45.42 45.65 1,098,569 +1.15(+2.58%)
Nov 18, 2019 40.73 45.10 40.60 44.50 900,388 +4.03(+9.96%)
Nov 15, 2019 40.11 40.54 39.67 40.47 477,000 +0.56(+1.40%)
Nov 14, 2019 40.50 40.87 39.83 39.91 250,352 -0.65(-1.60%)
Nov 13, 2019 39.59 40.76 39.13 40.56 329,573 +0.57(+1.41%)
Nov 12, 2019 39.13 42.22 38.94 39.99 530,421 +1.27(+3.29%)
Nov 11, 2019 38.07 39.56 37.89 38.72 640,402 +0.90(+2.38%)
Nov 08, 2019 37.48 37.95 36.16 37.82 592,400 +0.25(+0.67%)
Nov 07, 2019 37.39 38.50 36.90 37.57 544,306 +0.27(+0.72%)
Nov 06, 2019 38.87 39.50 35.56 37.30 768,742 -3.53(-8.65%)
Nov 05, 2019 40.92 41.10 40.14 40.83 257,487 +0.09(+0.22%)
Nov 04, 2019 41.50 41.50 40.69 40.74 170,433 -0.27(-0.66%)
Nov 01, 2019 40.11 41.08 40.11 41.01 183,400 +1.24(+3.12%)
Oct 31, 2019 40.61 41.26 39.71 39.77 186,476 -0.69(-1.71%)
Oct 30, 2019 41.40 41.70 40.36 40.46 264,745 -1.12(-2.69%)
Oct 29, 2019 41.18 42.00 41.05 41.58 314,796 +0.56(+1.37%)
Oct 28, 2019 40.18 42.13 39.92 41.02 309,623 +1.05(+2.63%)
Oct 25, 2019 39.73 40.61 39.51 39.97 264,700 +0.16(+0.40%)
Oct 24, 2019 39.52 40.05 39.21 39.81 241,203 +0.65(+1.66%)
Oct 23, 2019 39.00 39.96 38.87 39.16 276,373 +0.14(+0.36%)
Oct 22, 2019 39.81 40.10 38.93 39.02 312,836 -0.70(-1.76%)
Oct 21, 2019 39.54 39.90 39.14 39.72 305,825 +0.58(+1.48%)
Oct 18, 2019 39.23 39.78 38.47 39.14 244,700 -0.22(-0.56%)
Oct 17, 2019 39.53 40.33 38.38 39.36 290,622 +0.35(+0.90%)
Oct 16, 2019 38.89 39.48 38.53 39.01 247,727 +0.04(+0.10%)
Oct 15, 2019 38.60 40.00 38.22 38.97 363,001 +0.44(+1.14%)
Oct 14, 2019 38.20 39.18 38.20 38.53 205,242 +0.12(+0.31%)
Oct 11, 2019 37.43 38.99 37.35 38.41 658,800 +1.41(+3.81%)
Oct 10, 2019 35.48 37.05 35.48 37.00 326,900 +1.60(+4.52%)
Oct 09, 2019 36.65 37.05 35.24 35.40 300,738 -1.21(-3.31%)
Oct 08, 2019 36.99 37.12 36.04 36.61 437,845 -0.68(-1.82%)
Oct 07, 2019 37.55 37.72 37.00 37.29 220,077 -0.23(-0.61%)
Oct 04, 2019 37.61 38.52 36.98 37.52 186,800 +0.03(+0.08%)
Oct 03, 2019 36.38 37.68 36.01 37.49 236,427 +0.99(+2.71%)
Oct 02, 2019 35.85 36.64 35.25 36.50 386,735 +0.60(+1.67%)
Oct 01, 2019 36.95 37.88 35.88 35.90 233,642 -0.76(-2.07%)
Sep 30, 2019 38.00 38.00 36.36 36.66 337,914 -1.12(-2.96%)
Sep 27, 2019 37.51 39.01 37.37 37.78 422,900 +0.27(+0.72%)
Sep 26, 2019 37.36 38.10 37.01 37.51 329,323 +0.10(+0.27%)
Sep 25, 2019 36.35 37.72 36.12 37.41 392,083 +0.99(+2.72%)
Sep 24, 2019 36.51 36.90 35.76 36.42 516,011 +0.17(+0.47%)
Sep 23, 2019 36.11 36.85 35.90 36.25 405,790 +0.02(+0.06%)
Sep 20, 2019 36.43 36.76 35.71 36.23 626,900 -0.24(-0.66%)
Sep 19, 2019 36.95 37.36 36.15 36.47 255,526 -0.37(-1.00%)
Sep 18, 2019 36.92 37.44 36.35 36.84 222,860 +0.06(+0.16%)
Sep 17, 2019 37.34 37.34 36.05 36.78 296,112 -0.62(-1.66%)
Sep 16, 2019 37.26 37.56 36.14 37.40 542,073 +0.84(+2.30%)
Sep 13, 2019 36.84 38.17 36.52 36.56 309,300 -0.18(-0.49%)
Sep 12, 2019 36.73 37.10 35.13 36.74 355,451 -0.01(-0.03%)
Sep 11, 2019 37.19 37.65 36.12 36.75 495,798 -0.38(-1.02%)
Sep 10, 2019 35.23 37.26 34.64 37.13 493,584 +1.79(+5.07%)
Sep 09, 2019 35.49 35.97 34.73 35.34 684,156 +0.54(+1.55%)
Sep 06, 2019 35.52 36.22 34.78 34.80 253,300 -0.72(-2.03%)
Sep 05, 2019 34.92 36.33 34.65 35.52 339,446 +1.05(+3.05%)
Sep 04, 2019 35.12 35.22 33.13 34.47 1,070,235 -0.45(-1.29%)
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.