Esperion Theraptc (NQ: ESPR )

25.93 USD +0.48 (+1.89%)
Official Closing Price Updated: 7:39 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 47.57 51.78 47.11 51.31 827,739 +3.67(+7.70%)
Jun 29, 2020 45.99 48.25 45.80 47.64 563,518 +1.74(+3.79%)
Jun 26, 2020 46.50 47.13 45.02 45.90 770,400 -1.07(-2.28%)
Jun 25, 2020 45.26 47.87 45.20 46.97 594,680 +1.43(+3.14%)
Jun 24, 2020 46.68 48.49 45.05 45.54 561,212 -1.88(-3.96%)
Jun 23, 2020 47.66 49.95 46.82 47.42 942,337 +0.44(+0.94%)
Jun 22, 2020 44.14 48.32 44.00 46.98 1,113,404 +3.45(+7.93%)
Jun 19, 2020 44.10 47.18 43.53 43.53 1,624,100 -0.10(-0.23%)
Jun 18, 2020 44.28 44.97 42.99 43.63 440,918 -1.07(-2.39%)
Jun 17, 2020 44.67 45.13 43.87 44.70 456,303 +0.04(+0.09%)
Jun 16, 2020 45.32 45.32 42.81 44.66 502,915 +0.71(+1.62%)
Jun 15, 2020 42.60 45.31 41.92 43.95 483,775 +0.47(+1.08%)
Jun 12, 2020 43.67 44.20 41.94 43.48 400,000 +1.22(+2.89%)
Jun 11, 2020 44.52 45.86 41.92 42.26 760,202 -4.33(-9.29%)
Jun 10, 2020 48.00 48.83 46.28 46.59 487,502 -1.09(-2.29%)
Jun 09, 2020 47.49 48.59 46.31 47.68 663,758 -0.11(-0.23%)
Jun 08, 2020 45.89 47.93 45.43 47.79 719,655 +2.44(+5.38%)
Jun 05, 2020 44.51 46.33 42.97 45.35 779,000 +1.90(+4.37%)
Jun 04, 2020 42.30 44.85 42.05 43.45 736,205 +1.25(+2.96%)
Jun 03, 2020 42.99 43.69 41.97 42.20 489,030 -0.43(-1.01%)
Jun 02, 2020 42.30 42.90 41.20 42.63 674,155 +0.57(+1.36%)
Jun 01, 2020 42.39 42.58 40.32 42.06 630,259 -0.31(-0.73%)
May 29, 2020 40.93 42.56 39.65 42.37 626,800 +1.43(+3.49%)
May 28, 2020 39.91 41.67 39.26 40.94 501,983 +1.19(+2.99%)
May 27, 2020 41.00 41.17 39.12 39.75 785,970 -1.38(-3.36%)
May 26, 2020 44.31 44.66 40.60 41.13 891,711 -2.38(-5.47%)
May 22, 2020 43.71 44.26 42.43 43.51 481,700 -0.41(-0.93%)
May 21, 2020 45.71 46.09 42.32 43.92 775,569 -1.45(-3.20%)
May 20, 2020 42.58 45.44 41.68 45.37 859,482 +3.26(+7.74%)
May 19, 2020 44.36 44.36 41.78 42.11 773,465 -2.20(-4.97%)
May 18, 2020 46.60 47.15 43.41 44.31 869,154 -1.13(-2.49%)
May 15, 2020 44.20 45.64 43.08 45.44 654,800 +0.82(+1.84%)
May 14, 2020 45.42 46.36 44.13 44.62 479,891 -2.05(-4.39%)
May 13, 2020 51.27 51.45 45.06 46.67 1,097,767 -4.04(-7.97%)
May 12, 2020 48.87 53.00 48.33 50.71 1,007,843 +2.43(+5.03%)
May 11, 2020 46.68 48.50 46.60 48.28 748,982 +1.71(+3.67%)
May 08, 2020 45.18 47.70 44.59 46.57 1,180,300 +2.45(+5.55%)
May 07, 2020 41.20 46.87 40.54 44.12 1,070,025 +3.52(+8.67%)
May 06, 2020 40.95 41.95 39.59 40.60 487,043 +0.06(+0.15%)
May 05, 2020 40.03 42.40 39.88 40.54 536,864 +1.16(+2.95%)
May 04, 2020 37.14 39.44 36.52 39.38 333,823 +1.93(+5.15%)
May 01, 2020 38.86 39.45 36.78 37.45 611,500 -2.15(-5.43%)
Apr 30, 2020 41.21 41.21 39.33 39.60 491,035 -2.02(-4.85%)
Apr 29, 2020 41.08 42.17 40.05 41.62 550,243 +1.62(+4.05%)
Apr 28, 2020 41.65 41.65 39.46 40.00 406,181 -0.55(-1.36%)
Apr 27, 2020 40.84 41.61 39.70 40.55 453,284 +0.42(+1.05%)
Apr 24, 2020 39.58 40.50 38.72 40.13 405,900 +1.14(+2.92%)
Apr 23, 2020 39.91 40.99 38.92 38.99 343,913 -0.77(-1.94%)
Apr 22, 2020 42.41 42.47 39.68 39.76 639,834 -1.30(-3.17%)
Apr 21, 2020 39.64 42.33 39.37 41.06 745,473 +0.87(+2.16%)
Apr 20, 2020 37.01 41.43 37.00 40.19 1,162,764 +2.68(+7.14%)
Apr 17, 2020 36.00 37.76 35.11 37.51 744,400 +1.65(+4.60%)
Apr 16, 2020 34.71 36.01 34.37 35.86 531,211 +1.44(+4.18%)
Apr 15, 2020 35.23 36.00 33.79 34.42 585,063 -2.32(-6.31%)
Apr 14, 2020 36.28 37.34 36.00 36.74 536,803 +0.97(+2.71%)
Apr 13, 2020 35.60 36.29 34.13 35.77 491,073 +0.21(+0.59%)
Apr 09, 2020 36.23 38.00 35.41 35.56 734,600 -0.43(-1.19%)
Apr 08, 2020 33.51 37.64 33.30 35.99 825,124 +2.96(+8.96%)
Apr 07, 2020 32.71 34.73 31.63 33.03 684,642 +1.09(+3.41%)
Apr 06, 2020 32.21 34.53 31.36 31.94 1,019,458 +1.18(+3.84%)
Apr 03, 2020 32.05 33.79 29.90 30.76 685,300 -2.21(-6.70%)
Apr 02, 2020 29.70 33.20 29.11 32.97 912,468 +2.93(+9.75%)
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.