Skip to main content

Esperion Theraptc (NQ: ESPR )

2.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 12.80 13.32 12.64 13.02 475,620 +0.15(+1.17%)
Aug 30, 2021 13.70 13.99 12.84 12.87 1,127,786 -0.77(-5.65%)
Aug 27, 2021 13.11 13.80 13.06 13.64 634,778 +0.43(+3.26%)
Aug 26, 2021 13.62 14.06 13.12 13.21 415,775 -0.44(-3.22%)
Aug 25, 2021 13.61 13.84 13.28 13.65 283,537 +0.05(+0.37%)
Aug 24, 2021 13.82 14.00 13.41 13.60 267,740 -0.21(-1.52%)
Aug 23, 2021 13.42 14.28 13.30 13.81 512,210 +0.64(+4.86%)
Aug 20, 2021 13.29 13.58 12.90 13.17 468,683 +0.03(+0.23%)
Aug 19, 2021 13.50 13.98 13.01 13.14 623,991 -0.44(-3.24%)
Aug 18, 2021 14.27 14.42 13.55 13.58 426,085 -0.68(-4.77%)
Aug 17, 2021 13.84 14.40 13.60 14.26 414,973 +0.39(+2.81%)
Aug 16, 2021 13.89 14.35 13.82 13.87 463,646 -0.04(-0.29%)
Aug 13, 2021 14.37 14.78 13.84 13.91 533,412 -0.61(-4.20%)
Aug 12, 2021 14.08 14.56 13.81 14.52 566,350 +0.44(+3.12%)
Aug 11, 2021 14.08 14.70 14.00 14.08 438,407 +0.05(+0.36%)
Aug 10, 2021 14.15 14.15 13.69 14.03 500,911 +0.00(+0.00%)
Aug 09, 2021 14.24 14.68 13.92 14.03 488,162 -0.18(-1.27%)
Aug 06, 2021 15.00 15.05 13.63 14.21 856,017 -0.77(-5.14%)
Aug 05, 2021 14.07 15.04 13.70 14.98 670,327 +0.98(+7.00%)
Aug 04, 2021 14.10 15.09 13.88 14.00 734,083 -0.27(-1.89%)
Aug 03, 2021 15.68 15.83 13.74 14.27 1,422,564 -0.72(-4.80%)
Aug 02, 2021 15.41 15.61 14.76 14.99 1,043,019 -0.40(-2.60%)
Jul 30, 2021 15.22 15.50 14.95 15.39 871,280 +0.20(+1.32%)
Jul 29, 2021 15.63 15.99 15.15 15.19 606,202 -0.39(-2.50%)
Jul 28, 2021 15.14 15.99 15.14 15.58 605,239 +0.39(+2.57%)
Jul 27, 2021 15.36 15.55 14.78 15.19 1,016,139 -0.22(-1.43%)
Jul 26, 2021 15.59 15.98 15.17 15.41 541,703 -0.19(-1.22%)
Jul 23, 2021 16.89 17.00 15.55 15.60 836,528 -1.19(-7.09%)
Jul 22, 2021 17.71 17.77 16.77 16.79 858,980 -1.01(-5.67%)
Jul 21, 2021 17.82 18.17 17.59 17.80 309,406 -0.14(-0.78%)
Jul 20, 2021 17.21 18.22 17.15 17.94 675,110 +0.76(+4.42%)
Jul 19, 2021 17.03 17.56 16.79 17.18 405,777 -0.27(-1.55%)
Jul 16, 2021 18.06 18.39 17.36 17.45 342,156 -0.23(-1.30%)
Jul 15, 2021 17.76 18.41 17.37 17.68 804,535 -0.18(-1.01%)
Jul 14, 2021 18.26 18.32 17.65 17.86 817,574 -0.46(-2.51%)
Jul 13, 2021 18.80 18.89 18.25 18.32 1,123,189 -0.47(-2.50%)
Jul 12, 2021 19.26 19.37 18.72 18.79 537,366 -0.48(-2.49%)
Jul 09, 2021 19.27 19.46 18.57 19.27 673,624 +0.23(+1.21%)
Jul 08, 2021 19.02 19.59 18.77 19.04 467,472 -0.21(-1.09%)
Jul 07, 2021 19.74 19.79 19.00 19.25 524,244 -0.61(-3.07%)
Jul 06, 2021 20.40 20.75 19.70 19.86 616,568 -0.63(-3.07%)
Jul 02, 2021 21.55 21.55 20.47 20.49 287,414 -0.88(-4.12%)
Jul 01, 2021 21.26 21.68 20.85 21.37 340,686 +0.22(+1.04%)
Jun 30, 2021 21.05 21.46 20.43 21.15 563,376 +0.02(+0.09%)
Jun 29, 2021 22.33 22.47 21.10 21.13 497,051 -1.39(-6.17%)
Jun 28, 2021 23.72 23.75 22.42 22.52 340,655 -1.16(-4.90%)
Jun 25, 2021 23.10 23.74 22.64 23.68 537,400 +0.60(+2.60%)
Jun 24, 2021 22.45 23.13 22.24 23.08 488,043 +0.84(+3.78%)
Jun 23, 2021 23.31 23.57 21.90 22.24 482,289 -1.18(-5.04%)
Jun 22, 2021 24.20 24.32 23.31 23.42 430,196 -0.85(-3.50%)
Jun 21, 2021 24.83 24.83 23.94 24.27 361,612 -0.45(-1.82%)
Jun 18, 2021 24.56 24.83 23.93 24.72 517,281 -0.07(-0.28%)
Jun 17, 2021 25.02 25.22 24.53 24.79 177,281 -0.09(-0.36%)
Jun 16, 2021 24.89 25.52 24.09 24.88 260,059 +0.08(+0.32%)
Jun 15, 2021 25.54 25.54 24.00 24.80 353,957 -0.94(-3.65%)
Jun 14, 2021 26.48 26.77 25.49 25.74 605,341 -0.63(-2.39%)
Jun 11, 2021 25.49 26.44 25.01 26.37 527,220 +0.99(+3.90%)
Jun 10, 2021 24.05 25.53 23.67 25.38 410,965 +1.26(+5.22%)
Jun 09, 2021 23.28 25.30 23.21 24.12 1,126,204 +1.50(+6.63%)
Jun 08, 2021 21.46 22.76 20.88 22.62 650,484 +1.45(+6.85%)
Jun 07, 2021 20.60 21.83 20.54 21.17 509,692 +0.32(+1.53%)
Jun 04, 2021 21.28 21.50 20.56 20.85 309,043 -0.32(-1.51%)
Jun 03, 2021 21.19 22.03 20.91 21.17 503,051 -0.11(-0.52%)
Jun 02, 2021 20.07 21.29 19.90 21.28 581,488 +1.15(+5.71%)
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.