Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Esperion Theraptc (NQ: ESPR )

1.900 -0.090 (-4.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 5.500 5.740 5.480 5.680 1,134,252 +0.17(+3.09%)
Apr 28, 2022 5.500 5.530 5.100 5.510 1,606,933 +0.05(+0.92%)
Apr 27, 2022 5.210 5.590 5.115 5.460 1,713,206 +0.24(+4.60%)
Apr 26, 2022 5.150 5.290 5.095 5.220 1,134,774 +0.02(+0.38%)
Apr 25, 2022 4.780 5.220 4.705 5.200 1,267,140 +0.42(+8.79%)
Apr 22, 2022 4.700 4.820 4.590 4.780 766,321 +0.01(+0.21%)
Apr 21, 2022 4.800 5.105 4.680 4.770 986,385 +0.00(+0.00%)
Apr 20, 2022 4.830 4.900 4.635 4.770 976,617 -0.04(-0.83%)
Apr 19, 2022 5.000 5.005 4.675 4.810 1,155,959 -0.22(-4.37%)
Apr 18, 2022 5.790 5.790 5.020 5.030 2,759,768 -0.86(-14.60%)
Apr 14, 2022 5.990 6.100 5.630 5.890 1,546,245 -0.09(-1.51%)
Apr 13, 2022 5.530 6.000 5.479 5.980 1,395,237 +0.41(+7.36%)
Apr 12, 2022 5.650 5.800 5.515 5.570 1,463,517 -0.04(-0.71%)
Apr 11, 2022 5.540 5.695 5.220 5.610 1,207,478 +0.01(+0.18%)
Apr 08, 2022 5.590 5.760 5.370 5.600 1,007,300 -0.02(-0.36%)
Apr 07, 2022 5.660 5.730 5.460 5.620 859,872 -0.04(-0.71%)
Apr 06, 2022 5.270 5.690 5.200 5.660 977,264 +0.28(+5.20%)
Apr 05, 2022 5.250 5.475 5.140 5.380 1,463,347 +0.13(+2.48%)
Apr 04, 2022 5.000 5.360 4.940 5.250 1,419,067 +0.29(+5.85%)
Apr 01, 2022 4.740 5.000 4.610 4.960 945,597 +0.32(+6.90%)
Mar 31, 2022 4.880 4.950 4.590 4.640 755,411 -0.25(-5.11%)
Mar 30, 2022 5.000 5.230 4.860 4.890 556,681 -0.07(-1.41%)
Mar 29, 2022 4.750 5.039 4.750 4.960 826,652 +0.22(+4.64%)
Mar 28, 2022 4.880 4.999 4.620 4.740 647,207 -0.16(-3.27%)
Mar 25, 2022 5.110 5.160 4.815 4.900 689,722 -0.20(-3.92%)
Mar 24, 2022 5.250 5.260 5.038 5.100 815,769 -0.13(-2.49%)
Mar 23, 2022 5.500 5.660 5.200 5.230 1,207,811 -0.33(-5.94%)
Mar 22, 2022 5.540 5.630 5.415 5.560 1,177,254 +0.03(+0.54%)
Mar 21, 2022 4.990 5.610 4.860 5.530 1,947,205 +0.47(+9.29%)
Mar 18, 2022 5.080 5.350 4.920 5.060 5,300,550 -0.04(-0.78%)
Mar 17, 2022 4.620 5.100 4.520 5.100 1,771,002 +0.47(+10.15%)
Mar 16, 2022 4.660 4.760 4.240 4.630 1,352,887 +0.03(+0.65%)
Mar 15, 2022 4.790 4.930 4.505 4.600 963,391 -0.14(-2.95%)
Mar 14, 2022 4.780 5.015 4.620 4.740 1,828,115 +0.00(+0.00%)
Mar 11, 2022 4.760 4.900 4.670 4.740 1,068,878 +0.01(+0.21%)
Mar 10, 2022 4.680 4.870 4.480 4.730 1,224,306 +0.16(+3.50%)
Mar 09, 2022 4.400 4.650 4.310 4.570 1,467,656 +0.19(+4.34%)
Mar 08, 2022 4.120 4.480 4.020 4.380 817,695 +0.26(+6.31%)
Mar 07, 2022 4.210 4.210 3.810 4.120 1,234,491 -0.12(-2.83%)
Mar 04, 2022 4.160 4.300 4.060 4.240 769,431 +0.05(+1.19%)
Mar 03, 2022 4.430 4.450 4.160 4.190 889,059 -0.24(-5.42%)
Mar 02, 2022 4.310 4.500 4.165 4.430 924,019 +0.14(+3.26%)
Mar 01, 2022 4.030 4.430 4.030 4.290 1,417,367 +0.20(+4.89%)
Feb 28, 2022 4.190 4.250 4.000 4.090 1,264,996 -0.10(-2.39%)
Feb 25, 2022 4.220 4.200 4.050 4.190 1,027,192 -0.01(-0.24%)
Feb 24, 2022 3.830 4.250 3.820 4.200 1,031,778 +0.15(+3.70%)
Feb 23, 2022 4.360 4.440 4.040 4.050 1,074,916 -0.31(-7.11%)
Feb 22, 2022 4.280 4.430 3.850 4.360 2,111,906 +0.52(+13.54%)
Feb 18, 2022 3.840 0 -0.07(-1.79%)
Feb 17, 2022 3.890 3.995 3.830 3.910 844,002 -0.07(-1.76%)
Feb 16, 2022 3.900 3.980 3.735 3.980 1,053,190 -0.01(-0.25%)
Feb 15, 2022 3.690 3.990 3.630 3.990 1,253,308 +0.42(+11.76%)
Feb 14, 2022 3.590 3.717 3.540 3.570 827,226 -0.02(-0.56%)
Feb 11, 2022 3.670 3.790 3.560 3.590 1,012,598 -0.07(-1.91%)
Feb 10, 2022 3.590 3.760 3.570 3.660 879,402 -0.05(-1.35%)
Feb 09, 2022 3.380 3.750 3.340 3.710 1,740,797 +0.37(+11.08%)
Feb 08, 2022 3.450 3.450 3.280 3.340 1,481,345 -0.08(-2.34%)
Feb 07, 2022 3.550 3.580 3.415 3.420 1,188,819 -0.15(-4.20%)
Feb 04, 2022 3.920 3.920 3.560 3.570 1,336,977 -0.23(-6.05%)
Feb 03, 2022 4.100 3.800 3.800 1,096,355 -0.37(-8.87%)
Feb 02, 2022 4.430 4.430 4.145 4.170 1,045,460 -0.26(-5.87%)
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.