Esperion Theraptc (NQ: ESPR )

2.625 +0.005 (+0.19%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 13.62 13.94 13.40 13.85 294,922 +0.34(+2.52%)
Sep 29, 2016 13.97 14.03 13.31 13.51 435,479 -0.41(-2.95%)
Sep 28, 2016 13.82 14.22 13.35 13.92 581,596 +0.18(+1.31%)
Sep 27, 2016 13.62 14.09 13.52 13.74 452,281 +0.19(+1.40%)
Sep 26, 2016 13.46 14.09 13.22 13.55 370,176 -0.01(-0.07%)
Sep 23, 2016 13.88 14.85 13.18 13.56 970,646 -0.34(-2.45%)
Sep 22, 2016 13.35 14.08 12.61 13.90 814,409 +0.69(+5.22%)
Sep 21, 2016 13.63 13.75 12.67 13.21 641,927 -0.30(-2.22%)
Sep 20, 2016 11.59 14.10 11.59 13.51 1,711,549 +2.07(+18.09%)
Sep 19, 2016 11.34 11.69 11.11 11.44 311,855 +0.22(+1.96%)
Sep 16, 2016 11.17 11.30 11.00 11.22 468,400 -0.02(-0.18%)
Sep 15, 2016 11.02 11.43 10.86 11.24 195,181 +0.24(+2.18%)
Sep 14, 2016 11.16 11.38 10.84 11.00 276,836 -0.05(-0.45%)
Sep 13, 2016 10.94 11.16 10.63 11.05 213,341 -0.03(-0.27%)
Sep 12, 2016 10.68 11.17 10.67 11.08 245,061 +0.33(+3.07%)
Sep 09, 2016 11.25 11.40 10.73 10.75 379,695 -0.65(-5.70%)
Sep 08, 2016 11.27 11.53 11.21 11.40 247,374 +0.04(+0.35%)
Sep 07, 2016 11.65 11.66 11.29 11.36 223,180 -0.32(-2.74%)
Sep 06, 2016 10.83 11.70 10.83 11.68 364,106 +0.89(+8.30%)
Sep 02, 2016 10.80 10.79 10.79 10.79 218,600 +0.03(+0.23%)
Sep 01, 2016 10.79 10.88 10.57 10.76 128,035 -0.01(-0.09%)
Aug 31, 2016 10.78 10.89 10.48 10.77 177,438 -0.07(-0.65%)
Aug 30, 2016 10.64 11.12 10.64 10.84 206,398 +0.17(+1.59%)
Aug 29, 2016 10.73 10.83 10.41 10.67 125,810 +0.04(+0.38%)
Aug 26, 2016 10.58 10.75 10.31 10.63 251,462 +0.13(+1.24%)
Aug 25, 2016 10.89 11.09 10.29 10.50 484,487 -0.38(-3.49%)
Aug 24, 2016 11.20 11.87 10.73 10.88 423,164 -0.41(-3.63%)
Aug 23, 2016 11.30 11.36 11.05 11.29 194,296 +0.11(+0.98%)
Aug 22, 2016 10.84 11.25 10.74 11.18 241,240 +0.33(+3.04%)
Aug 19, 2016 10.85 11.00 10.76 10.85 167,853 -0.09(-0.82%)
Aug 18, 2016 10.68 10.98 10.57 10.94 212,799 +0.24(+2.24%)
Aug 17, 2016 10.81 10.82 10.53 10.70 209,976 -0.09(-0.83%)
Aug 16, 2016 10.91 11.08 10.72 10.79 302,607 -0.20(-1.82%)
Aug 15, 2016 10.92 11.25 10.92 10.99 436,066 +0.08(+0.73%)
Aug 12, 2016 10.85 11.00 10.63 10.91 164,303 +0.04(+0.37%)
Aug 11, 2016 10.73 10.89 10.44 10.87 288,475 +0.21(+1.97%)
Aug 10, 2016 11.01 11.08 10.60 10.66 368,648 -0.35(-3.18%)
Aug 09, 2016 10.99 11.23 10.90 11.01 322,453 +0.03(+0.27%)
Aug 08, 2016 11.31 11.48 10.89 10.98 292,268 -0.17(-1.52%)
Aug 05, 2016 11.29 11.53 10.93 11.15 368,452 +0.18(+1.64%)
Aug 04, 2016 11.31 11.50 10.94 10.97 167,357 -0.29(-2.58%)
Aug 03, 2016 10.79 11.35 10.78 11.26 316,475 +0.39(+3.59%)
Aug 02, 2016 11.05 11.18 10.57 10.87 234,632 -0.11(-1.00%)
Aug 01, 2016 10.87 11.39 10.71 10.98 282,838 +0.12(+1.10%)
Jul 29, 2016 10.84 10.90 10.51 10.86 252,451 +0.00(+0.00%)
Jul 28, 2016 11.38 11.38 10.69 10.86 267,524 -0.50(-4.40%)
Jul 27, 2016 10.99 11.41 10.90 11.36 291,512 +0.46(+4.22%)
Jul 26, 2016 10.91 11.10 10.80 10.90 194,673 -0.09(-0.82%)
Jul 25, 2016 11.16 11.31 10.67 10.99 222,657 -0.17(-1.52%)
Jul 22, 2016 11.30 11.49 11.03 11.16 175,786 -0.15(-1.33%)
Jul 21, 2016 11.52 11.71 11.13 11.31 250,779 -0.10(-0.88%)
Jul 20, 2016 11.01 11.48 10.91 11.41 251,170 +0.49(+4.49%)
Jul 19, 2016 11.41 11.58 10.78 10.92 240,164 -0.52(-4.55%)
Jul 18, 2016 11.13 11.49 10.92 11.44 238,477 +0.29(+2.60%)
Jul 15, 2016 10.36 11.20 10.36 11.15 604,599 +0.78(+7.52%)
Jul 14, 2016 10.79 10.86 10.21 10.37 496,228 -0.29(-2.72%)
Jul 13, 2016 11.22 11.36 10.56 10.66 283,089 -0.56(-4.99%)
Jul 12, 2016 11.37 11.44 11.00 11.22 281,874 +0.13(+1.17%)
Jul 11, 2016 11.49 11.63 11.02 11.09 496,321 -0.10(-0.89%)
Jul 08, 2016 10.58 11.37 10.54 11.19 704,397 +0.65(+6.17%)
Jul 07, 2016 10.45 10.59 10.26 10.54 572,612 +0.44(+4.36%)
Jul 05, 2016 10.04 10.31 9.750 10.10 1,268,579 -0.25(-2.42%)
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.