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 (%)
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%)
Aug 03, 2020 38.09 41.48 37.65 40.42 926,022 +2.79(+7.41%)
Jul 31, 2020 39.81 40.00 37.21 37.63 896,900 -2.15(-5.40%)
Jul 30, 2020 38.42 40.29 38.09 39.78 394,179 +0.71(+1.82%)
Jul 29, 2020 39.02 39.85 38.53 39.07 571,987 -0.06(-0.15%)
Jul 28, 2020 40.61 40.83 39.12 39.13 561,674 -1.73(-4.23%)
Jul 27, 2020 40.61 41.77 40.12 40.86 804,242 +0.89(+2.23%)
Jul 24, 2020 43.74 43.74 38.73 39.97 1,236,600 -4.12(-9.34%)
Jul 23, 2020 45.56 46.40 43.77 44.09 461,080 -1.94(-4.21%)
Jul 22, 2020 46.75 46.75 45.31 46.03 359,435 -0.81(-1.73%)
Jul 21, 2020 47.23 48.00 46.60 46.84 305,843 -0.07(-0.15%)
Jul 20, 2020 48.24 48.39 46.41 46.91 620,436 -1.29(-2.68%)
Jul 17, 2020 47.39 49.09 47.39 48.20 1,136,200 +0.75(+1.58%)
Jul 16, 2020 48.46 48.56 47.31 47.45 377,665 -1.56(-3.18%)
Jul 15, 2020 48.21 49.50 47.45 49.01 467,674 +1.59(+3.35%)
Jul 14, 2020 47.45 48.22 45.63 47.42 564,521 -0.16(-0.34%)
Jul 13, 2020 51.19 52.40 47.50 47.58 609,588 -3.46(-6.78%)
Jul 10, 2020 51.58 52.40 51.01 51.04 232,300 -0.66(-1.28%)
Jul 09, 2020 52.73 53.73 51.15 51.70 395,527 -1.01(-1.92%)
Jul 08, 2020 50.87 52.77 50.65 52.71 305,028 +1.71(+3.35%)
Jul 07, 2020 50.40 51.60 49.87 51.00 395,347 +0.18(+0.35%)
Jul 06, 2020 50.75 52.01 49.78 50.82 706,708 -0.14(-0.27%)
Jul 02, 2020 51.84 52.78 50.28 50.96 356,800 -0.16(-0.31%)
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.