Esperion Theraptc (NQ: ESPR )

27.21 USD -0.33 (-1.20%)
Streaming Delayed Price Updated: 1:09 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 26.96 27.66 26.63 27.54 306,780 +0.65(+2.42%)
Apr 19, 2021 27.00 27.02 26.46 26.89 234,108 -0.13(-0.48%)
Apr 16, 2021 27.01 27.29 25.94 27.02 317,000 -0.02(-0.07%)
Apr 15, 2021 27.21 27.76 26.90 27.04 760,542 -0.11(-0.41%)
Apr 14, 2021 26.26 27.60 26.03 27.15 550,771 +0.94(+3.59%)
Apr 13, 2021 26.05 26.45 25.20 26.21 469,074 +0.19(+0.73%)
Apr 12, 2021 26.39 26.75 25.65 26.02 637,745 -0.93(-3.45%)
Apr 09, 2021 28.02 28.11 26.83 26.95 356,400 -1.27(-4.50%)
Apr 08, 2021 27.53 28.55 27.33 28.22 489,133 +0.66(+2.39%)
Apr 07, 2021 27.80 28.35 27.37 27.56 422,792 -0.19(-0.68%)
Apr 06, 2021 28.71 29.29 27.69 27.75 388,547 -0.94(-3.28%)
Apr 05, 2021 28.96 29.08 27.65 28.69 489,804 -0.02(-0.07%)
Apr 01, 2021 28.22 29.07 27.80 28.71 261,600 +0.66(+2.35%)
Mar 31, 2021 27.48 28.44 27.37 28.05 345,388 +0.61(+2.22%)
Mar 30, 2021 27.50 28.39 26.84 27.44 364,525 -0.28(-1.01%)
Mar 29, 2021 27.38 28.50 26.52 27.72 531,833 +0.33(+1.20%)
Mar 26, 2021 28.03 28.03 26.57 27.39 462,500 -0.67(-2.39%)
Mar 25, 2021 26.60 28.20 26.24 28.06 454,208 +1.12(+4.16%)
Mar 24, 2021 28.29 28.55 26.68 26.94 669,155 -1.35(-4.77%)
Mar 23, 2021 29.30 30.02 28.03 28.29 457,967 -1.38(-4.65%)
Mar 22, 2021 29.81 30.46 29.00 29.67 322,595 +0.28(+0.95%)
Mar 19, 2021 28.21 29.67 27.93 29.39 1,268,100 +1.06(+3.74%)
Mar 18, 2021 29.71 30.34 28.25 28.33 551,082 -1.77(-5.88%)
Mar 17, 2021 28.95 30.41 28.52 30.10 539,075 +0.75(+2.56%)
Mar 16, 2021 31.12 32.00 28.95 29.35 517,382 -1.64(-5.29%)
Mar 15, 2021 30.51 31.25 29.82 30.99 387,461 +0.65(+2.14%)
Mar 12, 2021 29.22 30.58 29.16 30.34 420,300 +0.95(+3.23%)
Mar 11, 2021 30.50 30.67 29.05 29.39 548,095 -0.82(-2.71%)
Mar 10, 2021 30.38 30.80 29.25 30.21 503,485 +0.15(+0.50%)
Mar 09, 2021 29.50 31.45 29.50 30.06 589,075 +0.84(+2.87%)
Mar 08, 2021 29.13 30.49 28.33 29.22 640,465 +0.18(+0.62%)
Mar 05, 2021 27.90 29.34 27.18 29.04 805,300 +1.58(+5.75%)
Mar 04, 2021 27.49 27.95 26.08 27.46 683,413 -0.03(-0.11%)
Mar 03, 2021 27.51 28.37 27.26 27.49 456,521 -0.27(-0.97%)
Mar 02, 2021 28.53 28.97 27.60 27.76 700,853 -0.76(-2.66%)
Mar 01, 2021 28.41 28.72 27.50 28.52 679,636 +1.13(+4.13%)
Feb 26, 2021 27.89 28.24 26.23 27.39 704,600 -0.29(-1.05%)
Feb 25, 2021 28.70 29.70 27.38 27.68 555,447 -0.87(-3.05%)
Feb 24, 2021 29.15 30.31 27.55 28.55 815,004 +0.67(+2.40%)
Feb 23, 2021 28.35 29.00 27.40 27.88 832,498 -0.72(-2.52%)
Feb 22, 2021 28.99 30.39 28.50 28.60 557,807 -0.95(-3.21%)
Feb 19, 2021 30.27 31.71 29.38 29.55 921,100 -0.58(-1.92%)
Feb 18, 2021 28.78 31.17 28.53 30.13 705,642 +0.12(+0.40%)
Feb 17, 2021 28.71 30.30 28.26 30.01 647,315 +1.61(+5.67%)
Feb 16, 2021 29.76 30.30 28.25 28.40 775,938 -1.46(-4.89%)
Feb 12, 2021 30.19 30.66 29.11 29.86 997,200 -0.88(-2.86%)
Feb 11, 2021 31.99 32.81 30.13 30.74 850,406 -1.43(-4.45%)
Feb 10, 2021 33.75 34.03 31.82 32.17 924,585 -1.20(-3.60%)
Feb 09, 2021 34.36 35.95 33.19 33.37 1,143,603 -3.52(-9.54%)
Feb 08, 2021 34.50 36.90 34.10 36.89 675,275 +2.81(+8.25%)
Feb 05, 2021 34.05 34.24 33.34 34.08 614,300 +0.53(+1.58%)
Feb 04, 2021 33.46 34.18 32.43 33.55 609,258 +0.39(+1.18%)
Feb 03, 2021 34.82 35.71 33.12 33.16 614,513 -1.33(-3.86%)
Feb 02, 2021 33.26 34.78 33.11 34.49 745,584 +1.31(+3.95%)
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.