Esperion Theraptc (NQ: ESPR )

2.680 +0.060 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 46.71 46.75 45.52 46.10 426,752 -0.63(-1.35%)
Feb 27, 2019 45.58 46.81 44.76 46.73 464,235 +0.93(+2.03%)
Feb 26, 2019 46.36 46.70 45.45 45.80 342,952 -1.05(-2.24%)
Feb 25, 2019 47.18 48.15 46.34 46.85 479,945 +0.31(+0.67%)
Feb 22, 2019 44.69 46.67 44.17 46.54 321,600 +2.38(+5.39%)
Feb 21, 2019 43.72 44.28 43.00 44.16 335,228 +0.28(+0.64%)
Feb 20, 2019 43.53 44.47 42.90 43.88 293,632 +0.34(+0.78%)
Feb 19, 2019 45.54 45.54 42.86 43.54 558,550 -2.00(-4.39%)
Feb 15, 2019 44.74 45.66 44.32 45.54 367,100 +1.04(+2.34%)
Feb 14, 2019 46.39 46.78 44.34 44.50 399,030 -2.06(-4.42%)
Feb 13, 2019 46.96 47.68 46.26 46.56 242,441 -0.23(-0.49%)
Feb 12, 2019 45.18 47.43 44.83 46.79 334,107 +2.03(+4.54%)
Feb 11, 2019 45.49 45.66 44.56 44.76 281,226 -0.51(-1.13%)
Feb 08, 2019 44.98 45.90 44.33 45.27 310,800 +0.10(+0.22%)
Feb 07, 2019 46.38 47.33 44.95 45.17 429,934 -1.43(-3.07%)
Feb 06, 2019 46.20 46.90 45.42 46.60 295,487 +0.41(+0.89%)
Feb 05, 2019 48.20 49.35 46.11 46.19 397,471 -1.78(-3.71%)
Feb 04, 2019 46.49 48.15 45.85 47.97 269,791 +1.63(+3.52%)
Feb 01, 2019 46.39 46.52 45.21 46.34 397,200 -0.11(-0.24%)
Jan 31, 2019 45.10 46.59 44.88 46.45 479,261 +1.30(+2.88%)
Jan 30, 2019 44.39 45.22 44.06 45.15 453,412 +0.94(+2.13%)
Jan 29, 2019 43.37 44.36 42.90 44.21 363,803 +1.02(+2.36%)
Jan 28, 2019 44.18 44.88 43.09 43.19 516,611 -1.51(-3.38%)
Jan 25, 2019 43.66 44.72 42.41 44.70 439,600 +1.38(+3.19%)
Jan 24, 2019 41.99 43.49 41.85 43.32 340,858 +1.31(+3.12%)
Jan 23, 2019 42.09 43.84 41.48 42.01 529,887 +0.01(+0.02%)
Jan 22, 2019 42.94 42.94 40.95 42.00 518,930 -1.05(-2.44%)
Jan 18, 2019 44.00 44.52 42.39 43.05 849,700 -0.91(-2.07%)
Jan 17, 2019 42.89 44.40 42.85 43.96 471,619 +0.96(+2.23%)
Jan 16, 2019 43.29 43.73 42.22 43.00 519,984 -0.10(-0.23%)
Jan 15, 2019 42.68 43.60 42.53 43.10 439,165 +0.54(+1.27%)
Jan 14, 2019 43.28 43.91 42.46 42.56 449,157 -1.34(-3.05%)
Jan 11, 2019 41.73 44.52 41.15 43.90 608,500 +1.68(+3.98%)
Jan 10, 2019 40.29 42.59 39.50 42.22 633,936 +1.52(+3.73%)
Jan 09, 2019 40.23 41.89 40.17 40.70 975,102 +0.48(+1.19%)
Jan 08, 2019 42.71 43.17 39.29 40.22 1,470,384 -1.95(-4.62%)
Jan 07, 2019 42.29 42.77 41.45 42.17 1,016,343 +0.44(+1.05%)
Jan 04, 2019 45.48 45.50 40.47 41.73 3,714,000 -2.72(-6.12%)
Jan 03, 2019 45.62 47.18 44.37 44.45 444,825 -1.26(-2.76%)
Jan 02, 2019 45.18 45.81 43.82 45.71 381,541 -0.29(-0.63%)
Dec 31, 2018 44.80 46.45 44.01 46.00 338,100 +1.83(+4.14%)
Dec 28, 2018 44.03 45.60 43.24 44.17 315,900 +0.42(+0.96%)
Dec 27, 2018 42.77 43.75 41.71 43.75 402,216 +0.14(+0.32%)
Dec 26, 2018 40.54 43.71 40.53 43.61 606,186 +3.61(+9.02%)
Dec 24, 2018 38.17 41.17 38.08 40.00 335,800 +0.74(+1.88%)
Dec 21, 2018 41.41 43.25 39.15 39.26 1,366,900 -2.04(-4.94%)
Dec 20, 2018 45.04 45.04 41.19 41.30 1,211,944 -3.74(-8.30%)
Dec 19, 2018 46.46 48.12 44.07 45.04 565,903 -1.41(-3.04%)
Dec 18, 2018 46.50 46.87 44.80 46.45 611,497 +0.17(+0.37%)
Dec 17, 2018 47.73 49.65 45.77 46.28 773,619 -1.69(-3.52%)
Dec 14, 2018 50.24 50.83 47.52 47.97 617,500 -2.98(-5.85%)
Dec 13, 2018 53.50 53.77 50.65 50.95 784,276 -4.17(-7.57%)
Dec 12, 2018 53.83 55.70 53.13 55.12 352,860 +2.22(+4.20%)
Dec 11, 2018 54.24 54.24 52.17 52.90 273,647 -0.03(-0.06%)
Dec 10, 2018 51.53 53.55 50.16 52.93 515,566 +1.44(+2.80%)
Dec 07, 2018 54.10 55.49 51.08 51.49 428,300 -2.62(-4.84%)
Dec 06, 2018 51.90 55.00 50.81 54.11 452,768 +0.60(+1.12%)
Dec 04, 2018 57.18 58.50 53.23 53.51 697,000 -4.05(-7.04%)
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.