Esperion Theraptc (NQ: ESPR )

22.29 USD +1.49 (+7.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 16.08 16.08 15.10 15.26 26,023 -1.02(-6.27%)
Jan 30, 2014 15.02 16.50 14.90 16.28 56,455 +1.40(+9.41%)
Jan 29, 2014 14.89 15.75 14.80 14.88 43,156 -0.21(-1.39%)
Jan 28, 2014 15.17 15.73 15.00 15.09 25,771 +0.01(+0.07%)
Jan 27, 2014 15.73 16.12 14.88 15.08 69,963 -0.70(-4.44%)
Jan 24, 2014 16.24 16.24 15.38 15.78 40,580 -0.57(-3.49%)
Jan 23, 2014 16.70 16.85 16.26 16.35 54,077 -0.40(-2.39%)
Jan 22, 2014 16.88 16.93 16.29 16.75 47,154 -0.04(-0.24%)
Jan 21, 2014 16.16 16.99 16.05 16.79 78,857 +0.79(+4.94%)
Jan 17, 2014 15.03 16.00 16.00 16.00 44,200 +1.00(+6.67%)
Jan 16, 2014 14.80 15.15 14.80 15.00 71,222 +0.08(+0.54%)
Jan 15, 2014 15.12 15.28 14.83 14.92 57,859 -0.20(-1.32%)
Jan 14, 2014 15.40 15.49 15.02 15.12 29,388 -0.27(-1.75%)
Jan 13, 2014 15.50 15.68 15.27 15.39 51,922 -0.07(-0.45%)
Jan 10, 2014 15.78 16.39 15.09 15.46 53,137 -0.33(-2.09%)
Jan 09, 2014 15.60 16.14 15.35 15.79 44,541 +0.44(+2.87%)
Jan 08, 2014 16.00 16.00 15.17 15.35 63,150 -0.59(-3.70%)
Jan 07, 2014 14.42 16.53 14.42 15.94 150,033 +1.60(+11.16%)
Jan 06, 2014 14.30 14.49 14.12 14.34 46,211 +0.20(+1.41%)
Jan 03, 2014 14.04 14.50 14.02 14.14 81,970 +0.26(+1.87%)
Jan 02, 2014 13.81 14.15 13.52 13.88 117,862 +0.14(+1.02%)
Dec 31, 2013 12.86 13.74 13.74 13.74 45,200 +0.95(+7.43%)
Dec 30, 2013 13.17 13.17 12.62 12.79 44,339 -0.28(-2.14%)
Dec 27, 2013 13.71 13.94 13.01 13.07 36,093 -0.23(-1.73%)
Dec 26, 2013 13.91 13.91 13.24 13.30 33,516 -0.53(-3.83%)
Dec 24, 2013 14.00 14.00 13.69 13.83 31,344 -0.09(-0.65%)
Dec 23, 2013 12.97 13.99 12.52 13.92 63,376 +1.00(+7.74%)
Dec 20, 2013 12.82 13.93 12.52 12.92 391,478 +0.15(+1.17%)
Dec 19, 2013 14.01 14.58 12.76 12.77 67,241 -1.21(-8.66%)
Dec 18, 2013 13.48 14.23 12.73 13.98 38,785 +0.47(+3.48%)
Dec 17, 2013 13.76 14.22 13.10 13.51 81,769 -0.10(-0.73%)
Dec 16, 2013 13.01 14.45 12.92 13.61 128,113 +0.70(+5.42%)
Dec 13, 2013 12.97 13.00 12.50 12.91 33,217 -0.11(-0.84%)
Dec 12, 2013 12.22 13.38 12.22 13.02 44,436 +0.34(+2.68%)
Dec 11, 2013 13.10 13.28 12.18 12.68 58,651 -0.41(-3.13%)
Dec 10, 2013 13.67 13.92 13.05 13.09 48,272 -0.55(-4.03%)
Dec 09, 2013 13.57 14.00 13.41 13.64 70,364 +0.32(+2.40%)
Dec 06, 2013 12.75 13.47 12.60 13.32 0 +0.72(+5.71%)
Dec 05, 2013 12.33 12.74 12.06 12.60 0 +0.34(+2.77%)
Dec 04, 2013 12.10 12.44 11.89 12.26 0 +0.15(+1.24%)
Dec 03, 2013 12.07 12.22 11.77 12.11 0 +0.18(+1.51%)
Dec 02, 2013 11.94 12.60 11.43 11.93 0 +0.00(+0.00%)
Nov 29, 2013 11.59 12.03 11.28 11.93 0 +0.64(+5.67%)
Nov 27, 2013 11.10 11.37 10.90 11.29 0 +0.19(+1.71%)
Nov 26, 2013 11.51 11.95 11.00 11.10 0 -0.41(-3.56%)
Nov 25, 2013 11.90 12.18 11.33 11.51 0 -0.23(-1.96%)
Nov 22, 2013 12.23 12.23 11.20 11.74 0 -0.45(-3.69%)
Nov 21, 2013 12.85 12.94 12.09 12.19 54,609 -0.62(-4.84%)
Nov 20, 2013 12.85 13.49 12.60 12.81 0 +0.05(+0.39%)
Nov 19, 2013 13.43 13.55 12.71 12.76 49,810 -0.73(-5.41%)
Nov 18, 2013 14.00 14.74 13.48 13.49 0 -0.26(-1.89%)
Nov 15, 2013 13.90 13.90 13.64 13.75 0 -0.14(-1.01%)
Nov 14, 2013 13.68 14.01 13.68 13.89 0 -0.55(-3.81%)
Nov 12, 2013 14.70 14.72 14.20 14.44 0 -0.29(-1.97%)
Nov 11, 2013 14.89 15.00 14.67 14.73 0 -0.12(-0.81%)
Nov 08, 2013 14.50 15.07 14.50 14.85 0 +0.34(+2.34%)
Nov 07, 2013 14.95 15.12 14.49 14.51 29,275 -0.26(-1.76%)
Nov 06, 2013 15.42 15.80 14.75 14.77 0 -0.24(-1.60%)
Nov 05, 2013 15.01 15.49 14.94 15.01 0 -0.02(-0.13%)
Nov 04, 2013 14.99 15.68 14.97 15.03 19,056 +0.13(+0.87%)
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.