Esperion Theraptc (NQ: ESPR )

26.21 USD +0.19 (+0.73%)
Official Closing Price Updated: 7:54 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 41.32 41.61 39.61 39.69 392,755 -1.31(-3.20%)
Jul 30, 2019 40.73 41.66 40.52 41.00 402,933 +0.00(+0.00%)
Jul 29, 2019 41.91 42.13 40.70 41.00 430,255 -0.77(-1.84%)
Jul 26, 2019 42.29 42.59 41.18 41.77 411,700 -0.30(-0.71%)
Jul 25, 2019 42.14 42.36 40.53 42.07 760,774 -0.19(-0.45%)
Jul 24, 2019 42.52 42.82 41.65 42.26 457,452 -0.29(-0.68%)
Jul 23, 2019 43.51 43.51 42.16 42.55 346,607 -0.79(-1.82%)
Jul 22, 2019 43.09 43.39 42.41 43.34 440,023 +0.24(+0.56%)
Jul 19, 2019 44.13 44.63 42.68 43.10 452,200 -1.09(-2.47%)
Jul 18, 2019 43.76 44.22 43.53 44.19 331,097 +0.41(+0.94%)
Jul 17, 2019 44.24 44.30 43.19 43.78 274,684 -0.46(-1.04%)
Jul 16, 2019 45.60 45.76 44.22 44.24 305,497 -1.37(-3.00%)
Jul 15, 2019 45.63 45.66 44.79 45.61 528,606 +0.10(+0.22%)
Jul 12, 2019 46.65 46.83 45.39 45.51 584,600 -1.24(-2.65%)
Jul 11, 2019 47.43 47.89 46.48 46.75 227,732 -0.78(-1.64%)
Jul 10, 2019 47.58 47.94 46.55 47.53 294,036 +0.24(+0.51%)
Jul 09, 2019 46.33 47.34 46.11 47.29 294,353 +0.70(+1.50%)
Jul 08, 2019 47.03 47.47 46.14 46.59 390,362 -0.64(-1.36%)
Jul 05, 2019 47.00 47.91 46.46 47.23 332,700 +0.02(+0.04%)
Jul 03, 2019 46.79 47.23 45.95 47.21 143,300 +0.42(+0.90%)
Jul 02, 2019 46.50 47.60 46.18 46.79 387,026 +0.89(+1.94%)
Jul 01, 2019 46.73 47.03 44.75 45.90 576,015 -0.62(-1.33%)
Jun 28, 2019 48.91 49.13 45.60 46.52 1,246,200 -2.31(-4.73%)
Jun 27, 2019 49.90 50.19 48.50 48.83 544,059 +0.20(+0.41%)
Jun 26, 2019 49.26 49.97 48.20 48.63 313,352 -0.38(-0.78%)
Jun 25, 2019 48.84 50.15 48.53 49.01 506,495 +0.37(+0.76%)
Jun 24, 2019 50.49 50.49 48.50 48.64 512,473 -1.89(-3.74%)
Jun 21, 2019 50.33 50.90 49.38 50.53 712,400 -0.01(-0.02%)
Jun 20, 2019 50.83 51.20 49.83 50.54 274,575 -0.09(-0.18%)
Jun 19, 2019 50.97 51.26 50.14 50.63 169,464 -0.38(-0.74%)
Jun 18, 2019 51.75 52.70 50.74 51.01 273,282 -0.30(-0.58%)
Jun 17, 2019 49.57 51.65 49.16 51.31 565,919 +2.14(+4.35%)
Jun 14, 2019 50.11 50.19 49.10 49.17 345,800 -0.92(-1.84%)
Jun 13, 2019 49.73 50.81 49.12 50.09 324,134 +0.51(+1.03%)
Jun 12, 2019 48.90 49.68 48.59 49.58 361,778 +0.65(+1.33%)
Jun 11, 2019 50.36 50.83 48.21 48.93 335,439 -1.13(-2.26%)
Jun 10, 2019 49.87 51.28 49.85 50.06 376,007 +0.47(+0.95%)
Jun 07, 2019 48.23 49.93 48.04 49.59 423,700 +1.58(+3.29%)
Jun 06, 2019 49.39 49.55 47.80 48.01 462,278 -1.56(-3.15%)
Jun 05, 2019 50.59 50.78 49.16 49.57 346,037 -0.51(-1.02%)
Jun 04, 2019 49.68 50.15 48.87 50.08 548,197 +1.41(+2.90%)
Jun 03, 2019 47.62 49.56 47.61 48.67 319,222 +1.07(+2.25%)
May 31, 2019 48.16 49.37 47.21 47.60 446,800 -1.03(-2.12%)
May 30, 2019 50.32 50.64 48.13 48.63 293,275 -1.70(-3.38%)
May 29, 2019 49.36 51.41 47.87 50.33 659,543 -1.55(-2.99%)
May 28, 2019 52.35 52.99 51.56 51.88 347,369 -0.45(-0.86%)
May 24, 2019 51.37 52.44 50.88 52.33 196,800 +1.38(+2.71%)
May 23, 2019 50.55 50.97 49.92 50.95 218,140 -0.10(-0.20%)
May 22, 2019 51.31 51.67 50.32 51.05 224,872 -0.52(-1.01%)
May 21, 2019 50.10 51.71 49.95 51.57 786,425 +1.49(+2.98%)
May 20, 2019 52.50 52.70 49.83 50.08 527,256 -1.65(-3.19%)
May 17, 2019 50.85 52.34 50.85 51.73 541,700 +0.76(+1.49%)
May 16, 2019 48.92 51.55 48.92 50.97 521,126 +2.00(+4.08%)
May 15, 2019 49.10 50.15 48.39 48.97 842,152 -0.80(-1.61%)
May 14, 2019 48.85 50.55 47.74 49.77 617,464 +1.24(+2.56%)
May 13, 2019 48.37 49.95 48.24 48.53 674,444 -1.64(-3.27%)
May 10, 2019 50.38 50.89 48.67 50.17 888,100 -0.66(-1.30%)
May 09, 2019 49.85 51.48 49.27 50.83 997,760 +0.37(+0.73%)
May 08, 2019 49.50 50.95 48.70 50.46 935,049 +2.07(+4.28%)
May 07, 2019 48.06 49.75 47.29 48.39 983,131 +0.15(+0.31%)
May 06, 2019 47.67 49.09 46.02 48.24 1,948,633 +5.00(+11.56%)
May 03, 2019 43.05 43.55 42.13 43.24 496,200 +0.50(+1.17%)
May 02, 2019 42.00 43.33 41.51 42.74 401,051 +0.74(+1.76%)
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.