Esperion Theraptc (NQ: ESPR )

2.650 +0.030 (+1.15%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 20.22 20.77 19.86 19.91 373,993 -0.29(-1.44%)
May 27, 2021 20.18 20.30 19.55 20.20 519,304 +0.23(+1.15%)
May 26, 2021 19.70 20.21 19.14 19.97 784,880 +0.57(+2.94%)
May 25, 2021 20.33 20.59 19.39 19.40 481,699 -0.87(-4.29%)
May 24, 2021 21.00 21.00 19.66 20.27 572,824 -0.49(-2.36%)
May 21, 2021 20.78 21.27 20.21 20.76 621,825 +0.28(+1.37%)
May 20, 2021 20.40 20.82 19.98 20.48 408,120 +0.03(+0.15%)
May 19, 2021 20.40 20.55 19.64 20.45 827,485 +0.05(+0.25%)
May 18, 2021 21.00 21.10 19.84 20.40 1,131,028 -0.47(-2.25%)
May 17, 2021 22.71 22.71 20.71 20.87 1,732,896 -2.01(-8.78%)
May 14, 2021 22.61 23.19 22.12 22.88 514,914 +0.48(+2.14%)
May 13, 2021 23.15 23.42 21.45 22.40 505,945 -0.63(-2.74%)
May 12, 2021 21.77 23.24 21.47 23.03 758,089 +1.06(+4.82%)
May 11, 2021 21.33 22.53 21.18 21.97 925,330 -0.18(-0.81%)
May 10, 2021 22.78 22.90 21.93 22.15 782,358 -0.14(-0.63%)
May 07, 2021 21.00 22.42 20.81 22.29 897,839 +1.49(+7.16%)
May 06, 2021 19.65 20.91 19.57 20.80 1,494,948 +0.79(+3.95%)
May 05, 2021 18.39 20.44 18.01 20.01 6,334,173 -5.58(-21.81%)
May 04, 2021 26.62 26.81 25.25 25.59 816,269 -1.11(-4.16%)
May 03, 2021 27.01 27.28 26.43 26.70 437,801 -0.25(-0.93%)
Apr 30, 2021 27.23 28.03 26.80 26.95 238,300 -0.36(-1.32%)
Apr 29, 2021 27.79 28.04 27.16 27.31 348,712 -0.15(-0.55%)
Apr 28, 2021 27.23 27.79 26.64 27.46 442,306 +0.01(+0.04%)
Apr 27, 2021 28.39 28.62 26.67 27.45 1,089,641 -1.24(-4.32%)
Apr 26, 2021 27.59 28.75 27.32 28.69 361,078 +1.18(+4.29%)
Apr 23, 2021 28.63 28.78 27.49 27.51 289,500 -0.71(-2.52%)
Apr 22, 2021 27.50 28.63 27.08 28.22 340,147 +0.38(+1.36%)
Apr 21, 2021 27.46 27.85 26.95 27.84 303,385 +0.30(+1.09%)
Apr 20, 2021 26.96 27.66 26.63 27.54 306,780 +0.65(+2.42%)
Apr 19, 2021 27.00 27.02 26.46 26.89 234,108 -0.13(-0.48%)
Apr 16, 2021 27.01 27.29 25.94 27.02 317,000 -0.02(-0.07%)
Apr 15, 2021 27.21 27.76 26.90 27.04 760,542 -0.11(-0.41%)
Apr 14, 2021 26.26 27.60 26.03 27.15 550,771 +0.94(+3.59%)
Apr 13, 2021 26.05 26.45 25.20 26.21 469,074 +0.19(+0.73%)
Apr 12, 2021 26.39 26.75 25.65 26.02 637,745 -0.93(-3.45%)
Apr 09, 2021 28.02 28.11 26.83 26.95 356,400 -1.27(-4.50%)
Apr 08, 2021 27.53 28.55 27.33 28.22 489,133 +0.66(+2.39%)
Apr 07, 2021 27.80 28.35 27.37 27.56 422,792 -0.19(-0.68%)
Apr 06, 2021 28.71 29.29 27.69 27.75 388,547 -0.94(-3.28%)
Apr 05, 2021 28.96 29.08 27.65 28.69 489,804 -0.02(-0.07%)
Apr 01, 2021 28.22 29.07 27.80 28.71 261,600 +0.66(+2.35%)
Mar 31, 2021 27.48 28.44 27.37 28.05 345,388 +0.61(+2.22%)
Mar 30, 2021 27.50 28.39 26.84 27.44 364,525 -0.28(-1.01%)
Mar 29, 2021 27.38 28.50 26.52 27.72 531,833 +0.33(+1.20%)
Mar 26, 2021 28.03 28.03 26.57 27.39 462,500 -0.67(-2.39%)
Mar 25, 2021 26.60 28.20 26.24 28.06 454,208 +1.12(+4.16%)
Mar 24, 2021 28.29 28.55 26.68 26.94 669,155 -1.35(-4.77%)
Mar 23, 2021 29.30 30.02 28.03 28.29 457,967 -1.38(-4.65%)
Mar 22, 2021 29.81 30.46 29.00 29.67 322,595 +0.28(+0.95%)
Mar 19, 2021 28.21 29.67 27.93 29.39 1,268,100 +1.06(+3.74%)
Mar 18, 2021 29.71 30.34 28.25 28.33 551,082 -1.77(-5.88%)
Mar 17, 2021 28.95 30.41 28.52 30.10 539,075 +0.75(+2.56%)
Mar 16, 2021 31.12 32.00 28.95 29.35 517,382 -1.64(-5.29%)
Mar 15, 2021 30.51 31.25 29.82 30.99 387,461 +0.65(+2.14%)
Mar 12, 2021 29.22 30.58 29.16 30.34 420,300 +0.95(+3.23%)
Mar 11, 2021 30.50 30.67 29.05 29.39 548,095 -0.82(-2.71%)
Mar 10, 2021 30.38 30.80 29.25 30.21 503,485 +0.15(+0.50%)
Mar 09, 2021 29.50 31.45 29.50 30.06 589,075 +0.84(+2.87%)
Mar 08, 2021 29.13 30.49 28.33 29.22 640,465 +0.18(+0.62%)
Mar 05, 2021 27.90 29.34 27.18 29.04 805,300 +1.58(+5.75%)
Mar 04, 2021 27.49 27.95 26.08 27.46 683,413 -0.03(-0.11%)
Mar 03, 2021 27.51 28.37 27.26 27.49 456,521 -0.27(-0.97%)
Mar 02, 2021 28.53 28.97 27.60 27.76 700,853 -0.76(-2.66%)
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.