Esperion Theraptc (NQ: ESPR )

27.20 USD +1.27 (+4.92%)
Streaming Delayed Price Updated: 11:28 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 31.44 31.54 29.66 29.97 713,700 -1.39(-4.43%)
Oct 29, 2020 30.60 31.98 29.84 31.36 760,296 +0.87(+2.85%)
Oct 28, 2020 30.87 31.14 30.10 30.49 794,715 -0.91(-2.90%)
Oct 27, 2020 31.73 32.26 31.10 31.40 418,468 -0.28(-0.88%)
Oct 26, 2020 31.67 32.29 31.06 31.68 414,202 -0.63(-1.95%)
Oct 23, 2020 32.23 32.79 31.34 32.31 345,900 +0.46(+1.44%)
Oct 22, 2020 32.12 32.91 31.43 31.85 494,894 -0.39(-1.21%)
Oct 21, 2020 33.43 33.73 32.11 32.24 434,964 -1.27(-3.79%)
Oct 20, 2020 34.00 34.43 33.40 33.51 197,690 -0.44(-1.30%)
Oct 19, 2020 35.22 35.22 33.59 33.95 532,628 -1.17(-3.33%)
Oct 16, 2020 34.71 35.50 34.71 35.12 350,600 +0.40(+1.15%)
Oct 15, 2020 33.20 35.03 32.75 34.72 379,284 +0.94(+2.78%)
Oct 14, 2020 32.33 34.06 32.00 33.78 567,215 +1.66(+5.17%)
Oct 13, 2020 32.48 33.10 32.05 32.12 519,653 -0.49(-1.50%)
Oct 12, 2020 33.81 33.97 32.40 32.61 703,075 -1.20(-3.55%)
Oct 09, 2020 33.82 34.04 32.75 33.81 572,000 +0.07(+0.21%)
Oct 08, 2020 35.23 35.51 33.44 33.74 510,965 -1.16(-3.32%)
Oct 07, 2020 34.62 35.42 34.30 34.90 464,806 +0.14(+0.40%)
Oct 06, 2020 35.66 35.97 34.50 34.76 459,406 -0.79(-2.22%)
Oct 05, 2020 34.56 36.18 34.56 35.55 360,440 +1.37(+4.01%)
Oct 02, 2020 35.20 35.76 34.10 34.18 427,400 -1.58(-4.42%)
Oct 01, 2020 37.38 37.97 35.64 35.76 412,880 -1.41(-3.79%)
Sep 30, 2020 37.22 37.97 36.79 37.17 681,469 -0.29(-0.77%)
Sep 29, 2020 36.40 37.66 35.51 37.46 309,433 +0.34(+0.92%)
Sep 28, 2020 37.84 37.84 36.93 37.12 273,078 -0.40(-1.07%)
Sep 25, 2020 35.60 37.70 35.60 37.52 322,000 +1.47(+4.08%)
Sep 24, 2020 35.34 37.21 34.06 36.05 434,036 +0.74(+2.10%)
Sep 23, 2020 37.30 37.88 35.19 35.31 493,404 -2.10(-5.61%)
Sep 22, 2020 37.59 38.50 36.21 37.41 505,582 +0.02(+0.05%)
Sep 21, 2020 38.27 38.55 36.88 37.39 527,427 -1.81(-4.62%)
Sep 18, 2020 38.14 40.20 37.61 39.20 996,600 +1.36(+3.59%)
Sep 17, 2020 36.71 38.29 36.37 37.84 410,857 +0.49(+1.31%)
Sep 16, 2020 37.45 38.09 36.90 37.35 340,268 +0.22(+0.59%)
Sep 15, 2020 38.75 38.89 36.96 37.13 388,276 -1.67(-4.30%)
Sep 14, 2020 38.50 40.20 38.03 38.80 539,969 +0.96(+2.54%)
Sep 11, 2020 38.58 39.00 37.02 37.84 268,100 -0.70(-1.82%)
Sep 10, 2020 37.98 39.25 37.98 38.54 313,568 +0.56(+1.47%)
Sep 09, 2020 38.10 38.68 37.25 37.98 227,455 +0.28(+0.74%)
Sep 08, 2020 37.01 38.64 36.68 37.70 838,638 -0.30(-0.79%)
Sep 04, 2020 35.99 38.41 35.96 38.00 541,800 +1.94(+5.38%)
Sep 03, 2020 36.94 37.34 35.93 36.06 686,274 -0.83(-2.25%)
Sep 02, 2020 35.55 37.16 35.42 36.89 448,581 +1.14(+3.19%)
Sep 01, 2020 35.80 36.13 34.89 35.75 532,102 -0.35(-0.97%)
Aug 31, 2020 32.62 36.55 32.60 36.10 930,834 +3.62(+11.15%)
Aug 28, 2020 34.30 34.51 31.95 32.48 462,900 -1.52(-4.47%)
Aug 27, 2020 32.87 34.92 32.87 34.00 494,302 +1.27(+3.88%)
Aug 26, 2020 32.09 33.33 32.09 32.73 435,486 +0.65(+2.03%)
Aug 25, 2020 31.00 32.20 30.54 32.08 521,261 +0.90(+2.89%)
Aug 24, 2020 31.94 32.40 30.90 31.18 676,993 -1.03(-3.20%)
Aug 21, 2020 33.77 33.98 31.75 32.21 814,000 -1.73(-5.10%)
Aug 20, 2020 33.53 34.68 33.28 33.94 676,682 +0.20(+0.59%)
Aug 19, 2020 33.38 34.19 33.35 33.74 558,794 +0.11(+0.33%)
Aug 18, 2020 33.89 34.39 33.21 33.63 643,758 +0.25(+0.75%)
Aug 17, 2020 32.63 34.48 32.44 33.38 857,221 +0.57(+1.74%)
Aug 14, 2020 33.13 33.70 32.42 32.81 721,500 -0.41(-1.23%)
Aug 13, 2020 33.85 34.18 32.84 33.22 828,672 -0.47(-1.40%)
Aug 12, 2020 33.53 34.44 33.34 33.69 911,466 +0.21(+0.63%)
Aug 11, 2020 35.94 36.20 32.63 33.48 1,932,484 -3.52(-9.51%)
Aug 10, 2020 38.09 38.50 36.30 37.00 986,563 -1.00(-2.63%)
Aug 07, 2020 38.49 39.11 37.94 38.00 645,600 -0.57(-1.48%)
Aug 06, 2020 38.90 39.29 38.16 38.57 719,871 -0.30(-0.77%)
Aug 05, 2020 39.89 39.89 38.10 38.87 900,016 -0.65(-1.64%)
Aug 04, 2020 40.37 40.89 38.42 39.52 428,504 -0.90(-2.23%)
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.