Esperion Theraptc (NQ: ESPR )

22.88 USD +0.48 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 28.82 30.41 27.91 28.41 526,314 -0.18(-0.63%)
Nov 27, 2015 28.45 29.24 28.21 28.59 173,686 +0.39(+1.38%)
Nov 25, 2015 27.86 28.20 28.20 28.20 376,800 +0.39(+1.40%)
Nov 24, 2015 26.96 28.16 26.61 27.81 477,006 +0.34(+1.24%)
Nov 23, 2015 26.17 28.10 26.16 27.47 453,843 +1.24(+4.73%)
Nov 20, 2015 26.57 27.30 26.04 26.23 352,116 -0.21(-0.79%)
Nov 19, 2015 27.75 27.89 25.96 26.44 403,189 -1.28(-4.62%)
Nov 18, 2015 25.82 27.88 25.61 27.72 593,551 +1.94(+7.53%)
Nov 17, 2015 26.90 27.48 25.61 25.78 555,137 -1.12(-4.16%)
Nov 16, 2015 26.50 27.21 26.04 26.90 359,203 +0.29(+1.09%)
Nov 13, 2015 27.00 27.83 25.83 26.61 575,647 +0.01(+0.04%)
Nov 12, 2015 27.96 28.38 26.29 26.60 518,410 -1.53(-5.44%)
Nov 11, 2015 27.56 28.87 27.10 28.13 676,871 +0.57(+2.07%)
Nov 10, 2015 29.20 29.20 26.92 27.56 652,424 -1.66(-5.68%)
Nov 09, 2015 27.79 29.49 26.53 29.22 989,658 +1.45(+5.22%)
Nov 06, 2015 27.00 28.44 26.27 27.77 847,186 +0.27(+0.98%)
Nov 05, 2015 29.29 29.49 26.32 27.50 916,349 -1.23(-4.28%)
Nov 04, 2015 27.62 29.60 27.47 28.73 1,016,870 +1.33(+4.85%)
Nov 03, 2015 26.29 27.89 25.72 27.40 882,728 +0.88(+3.32%)
Nov 02, 2015 24.00 26.65 24.00 26.52 723,901 +2.52(+10.50%)
Oct 30, 2015 23.80 24.75 23.39 24.00 388,069 -0.04(-0.17%)
Oct 29, 2015 24.56 25.93 23.77 24.04 807,131 -1.01(-4.03%)
Oct 28, 2015 23.77 25.14 22.85 25.05 741,785 +1.25(+5.25%)
Oct 27, 2015 23.60 24.63 22.81 23.80 654,222 +0.18(+0.76%)
Oct 26, 2015 22.97 23.99 22.10 23.62 1,084,261 +1.24(+5.54%)
Oct 23, 2015 22.50 23.21 22.01 22.38 633,458 +0.03(+0.13%)
Oct 22, 2015 22.34 22.73 21.30 22.35 573,679 -0.16(-0.71%)
Oct 21, 2015 23.05 23.50 21.36 22.51 567,087 -0.29(-1.27%)
Oct 20, 2015 23.44 23.60 22.57 22.80 484,012 -0.71(-3.02%)
Oct 19, 2015 23.14 24.39 22.40 23.51 706,377 +0.40(+1.73%)
Oct 16, 2015 24.43 25.19 22.26 23.11 974,594 -1.28(-5.25%)
Oct 15, 2015 22.09 24.68 21.51 24.39 902,696 +2.43(+11.07%)
Oct 14, 2015 22.31 23.12 21.14 21.96 893,962 -0.23(-1.04%)
Oct 13, 2015 24.31 25.00 21.85 22.19 1,521,261 -2.12(-8.72%)
Oct 12, 2015 28.77 29.00 24.15 24.31 2,864,695 -0.65(-2.60%)
Oct 09, 2015 24.19 25.66 23.69 24.96 508,172 +0.82(+3.40%)
Oct 08, 2015 24.73 24.98 23.05 24.14 636,061 -0.60(-2.43%)
Oct 07, 2015 24.10 25.55 23.12 24.74 743,287 +0.67(+2.78%)
Oct 06, 2015 24.52 25.06 23.15 24.07 868,654 -0.90(-3.60%)
Oct 05, 2015 27.32 27.70 24.09 24.97 1,296,076 -1.83(-6.83%)
Oct 02, 2015 23.22 27.00 22.84 26.80 1,698,472 +2.98(+12.51%)
Oct 01, 2015 23.10 26.20 22.60 23.82 3,443,925 +0.23(+0.97%)
Sep 30, 2015 20.00 23.90 19.53 23.59 6,008,484 +5.26(+28.70%)
Sep 29, 2015 26.00 26.92 18.07 18.33 9,916,535 -16.76(-47.76%)
Sep 28, 2015 38.82 39.23 34.15 35.09 1,150,500 -4.27(-10.85%)
Sep 25, 2015 43.70 43.70 37.75 39.36 677,264 -3.36(-7.87%)
Sep 24, 2015 44.61 45.20 41.35 42.72 776,482 -2.70(-5.94%)
Sep 23, 2015 44.51 47.24 43.97 45.42 995,797 +1.47(+3.34%)
Sep 22, 2015 42.75 44.36 41.86 43.95 1,047,836 +0.45(+1.03%)
Sep 21, 2015 47.25 47.75 43.10 43.50 653,249 -3.30(-7.05%)
Sep 18, 2015 47.16 48.58 45.92 46.80 736,485 -0.72(-1.52%)
Sep 17, 2015 45.54 49.36 45.23 47.52 810,154 +1.73(+3.78%)
Sep 16, 2015 46.54 47.30 44.32 45.79 588,269 -1.00(-2.14%)
Sep 15, 2015 47.43 48.26 45.57 46.79 444,472 -0.82(-1.72%)
Sep 14, 2015 47.15 48.12 46.49 47.61 436,424 +0.57(+1.21%)
Sep 11, 2015 45.92 47.36 44.42 47.04 526,534 +0.64(+1.38%)
Sep 10, 2015 45.79 47.00 45.25 46.40 334,221 +0.20(+0.43%)
Sep 09, 2015 46.98 47.74 44.77 46.20 598,723 -0.64(-1.37%)
Sep 08, 2015 45.02 46.97 44.67 46.84 471,924 +2.28(+5.12%)
Sep 04, 2015 44.58 44.56 44.56 44.56 908,500 -0.72(-1.59%)
Sep 03, 2015 49.38 49.38 45.04 45.28 1,031,322 -3.71(-7.57%)
Sep 02, 2015 47.94 49.21 45.87 48.99 1,161,626 +2.05(+4.37%)
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.