Esperion Theraptc (NQ: ESPR )

30.75 USD +1.95 (+6.75%)
Streaming Delayed Price Updated: 1:38 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 48.68 52.00 47.10 50.49 1,336,100 -1.81(-3.46%)
Feb 27, 2020 52.99 55.48 50.02 52.30 1,796,744 -4.75(-8.33%)
Feb 26, 2020 60.22 63.22 56.00 57.05 1,140,031 -2.86(-4.77%)
Feb 25, 2020 63.56 64.00 58.78 59.91 1,007,822 -2.95(-4.69%)
Feb 24, 2020 62.53 67.59 60.00 62.86 1,960,345 +1.10(+1.78%)
Feb 21, 2020 68.66 70.43 57.52 61.76 3,225,600 -6.59(-9.64%)
Feb 20, 2020 70.34 71.19 66.31 68.35 940,430 -2.19(-3.10%)
Feb 19, 2020 72.40 72.50 69.23 70.54 1,096,459 +0.40(+0.57%)
Feb 18, 2020 73.39 73.39 69.78 70.14 813,598 -0.36(-0.51%)
Feb 14, 2020 73.33 73.45 69.21 70.50 1,458,000 -3.34(-4.52%)
Feb 13, 2020 76.50 76.98 71.00 73.84 2,134,109 +3.73(+5.32%)
Feb 12, 2020 66.35 70.11 65.84 70.11 664,182 +3.91(+5.91%)
Feb 11, 2020 66.83 67.19 63.88 66.20 716,715 +0.17(+0.26%)
Feb 10, 2020 61.74 66.25 60.16 66.03 1,001,221 +4.29(+6.95%)
Feb 07, 2020 61.40 63.29 59.52 61.74 1,218,400 +3.76(+6.48%)
Feb 06, 2020 59.90 59.90 57.35 57.98 432,724 -1.51(-2.54%)
Feb 05, 2020 60.09 61.33 59.06 59.49 367,959 +0.13(+0.22%)
Feb 04, 2020 57.97 60.27 57.63 59.36 432,106 +2.21(+3.87%)
Feb 03, 2020 54.13 57.58 54.13 57.15 531,016 +3.07(+5.68%)
Jan 31, 2020 54.49 57.12 53.50 54.08 646,700 -0.55(-1.01%)
Jan 30, 2020 54.57 55.81 53.00 54.63 396,343 -0.41(-0.74%)
Jan 29, 2020 54.55 56.91 54.37 55.04 456,476 +0.96(+1.78%)
Jan 28, 2020 51.95 54.98 51.95 54.08 778,546 +2.79(+5.44%)
Jan 27, 2020 48.24 52.29 47.95 51.29 807,519 +2.19(+4.46%)
Jan 24, 2020 51.80 53.16 48.82 49.10 567,300 -2.74(-5.29%)
Jan 23, 2020 53.49 53.88 49.02 51.84 883,640 -2.51(-4.62%)
Jan 22, 2020 56.22 56.74 53.88 54.35 479,616 -1.87(-3.33%)
Jan 21, 2020 56.85 57.56 56.00 56.22 583,834 -1.21(-2.11%)
Jan 17, 2020 58.83 59.59 57.37 57.43 387,900 -1.04(-1.78%)
Jan 16, 2020 58.90 60.23 58.12 58.47 315,285 -0.10(-0.17%)
Jan 15, 2020 59.13 59.97 58.25 58.57 332,913 +0.23(+0.39%)
Jan 14, 2020 57.15 59.49 56.76 58.34 402,697 +1.21(+2.12%)
Jan 13, 2020 59.48 59.77 56.28 57.13 490,509 -2.31(-3.89%)
Jan 10, 2020 60.74 61.12 59.22 59.44 308,700 -0.87(-1.44%)
Jan 09, 2020 61.14 61.87 59.68 60.31 426,028 -0.54(-0.89%)
Jan 08, 2020 59.80 61.49 59.00 60.85 325,841 +0.81(+1.35%)
Jan 07, 2020 61.45 61.93 59.24 60.04 571,399 -1.34(-2.18%)
Jan 06, 2020 59.06 61.59 58.35 61.38 423,158 +1.36(+2.27%)
Jan 03, 2020 60.24 60.87 59.02 60.02 385,500 -1.32(-2.15%)
Jan 02, 2020 60.34 61.40 59.05 61.34 382,403 +1.71(+2.87%)
Dec 31, 2019 59.77 60.16 59.15 59.63 216,000 -0.19(-0.32%)
Dec 30, 2019 59.66 59.99 58.60 59.82 332,601 +0.26(+0.44%)
Dec 27, 2019 59.43 60.00 58.29 59.56 453,400 +0.74(+1.26%)
Dec 26, 2019 57.24 59.06 56.89 58.82 372,003 +1.58(+2.76%)
Dec 24, 2019 56.00 57.25 55.03 57.24 160,900 +1.45(+2.60%)
Dec 23, 2019 54.11 55.92 53.76 55.79 470,149 +1.89(+3.51%)
Dec 20, 2019 53.70 54.28 52.85 53.90 1,043,700 +0.58(+1.09%)
Dec 19, 2019 53.00 53.63 52.00 53.32 545,176 +0.64(+1.21%)
Dec 18, 2019 52.20 52.95 51.20 52.68 577,604 +0.68(+1.31%)
Dec 17, 2019 52.05 52.50 49.71 52.00 498,601 -0.03(-0.06%)
Dec 16, 2019 50.19 52.38 49.42 52.03 511,660 +2.37(+4.77%)
Dec 13, 2019 51.33 51.43 49.19 49.66 327,800 -1.69(-3.29%)
Dec 12, 2019 50.00 51.64 49.53 51.35 442,102 +1.22(+2.43%)
Dec 11, 2019 50.24 50.54 49.32 50.13 504,476 -0.16(-0.32%)
Dec 10, 2019 49.41 50.53 49.00 50.29 330,405 +0.66(+1.33%)
Dec 09, 2019 50.33 50.43 49.47 49.63 306,117 -0.33(-0.66%)
Dec 06, 2019 47.00 50.05 46.96 49.96 559,700 +2.96(+6.30%)
Dec 05, 2019 52.00 52.00 46.65 47.00 729,293 -4.59(-8.90%)
Dec 04, 2019 51.61 51.90 51.00 51.59 434,571 +0.10(+0.19%)
Dec 03, 2019 51.50 51.84 51.05 51.49 455,752 -0.14(-0.27%)
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.