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

Esperion Theraptc (NQ: ESPR )

1.950 +0.080 (+4.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 31, 2021 4.970 5.060 4.920 5.000 819,922 +0.04(+0.81%)
Dec 30, 2021 4.790 5.140 4.790 4.960 1,875,951 +0.15(+3.12%)
Dec 29, 2021 4.900 4.970 4.700 4.810 1,552,025 -0.11(-2.24%)
Dec 28, 2021 5.060 5.380 4.850 4.920 1,974,948 -0.15(-2.96%)
Dec 27, 2021 5.380 5.380 5.000 5.070 1,672,002 -0.31(-5.76%)
Dec 23, 2021 5.150 5.410 5.090 5.380 1,785,790 +0.23(+4.47%)
Dec 22, 2021 5.080 5.150 5.000 5.150 1,261,177 +0.02(+0.39%)
Dec 21, 2021 5.200 5.290 5.050 5.130 1,096,489 -0.03(-0.58%)
Dec 20, 2021 5.050 5.190 4.990 5.160 1,256,907 -0.03(-0.58%)
Dec 17, 2021 5.180 5.365 5.120 5.190 2,636,410 +0.04(+0.78%)
Dec 16, 2021 5.340 5.435 5.090 5.150 1,345,463 -0.20(-3.74%)
Dec 15, 2021 5.000 5.350 4.850 5.350 2,746,202 +0.33(+6.57%)
Dec 14, 2021 5.020 5.280 4.920 5.020 1,873,987 -0.04(-0.79%)
Dec 13, 2021 5.170 5.430 4.880 5.060 2,388,103 -0.11(-2.13%)
Dec 10, 2021 5.310 5.450 5.090 5.170 1,872,260 -0.13(-2.45%)
Dec 09, 2021 5.740 5.740 5.280 5.300 4,319,692 -0.57(-9.71%)
Dec 08, 2021 5.620 5.910 5.520 5.870 3,186,829 +0.31(+5.58%)
Dec 07, 2021 5.720 5.720 5.390 5.560 4,448,687 -0.05(-0.89%)
Dec 06, 2021 5.190 5.650 5.130 5.610 6,067,407 +0.36(+6.86%)
Dec 03, 2021 6.090 6.100 4.960 5.250 28,744,984 -3.72(-41.47%)
Dec 02, 2021 7.870 9.130 7.870 8.970 2,038,902 +0.93(+11.57%)
Dec 01, 2021 8.750 9.070 8.040 8.040 2,517,414 -0.69(-7.90%)
Nov 30, 2021 8.470 9.050 8.100 8.730 2,605,330 +0.05(+0.58%)
Nov 29, 2021 7.900 8.760 7.590 8.680 1,133,869 +0.90(+11.57%)
Nov 26, 2021 7.700 7.830 7.210 7.780 1,295,418 +0.09(+1.17%)
Nov 24, 2021 8.490 8.670 7.495 7.690 6,994,065 -2.33(-23.25%)
Nov 23, 2021 7.160 10.02 7.017 10.02 5,018,904 +2.90(+40.73%)
Nov 22, 2021 7.480 7.515 6.970 7.120 1,039,027 -0.29(-3.91%)
Nov 19, 2021 7.530 7.940 7.320 7.410 1,159,120 -0.25(-3.26%)
Nov 18, 2021 7.820 7.670 7.500 7.660 1,006,042 -0.21(-2.67%)
Nov 17, 2021 8.550 8.550 7.840 7.870 895,971 -0.64(-7.52%)
Nov 16, 2021 8.590 8.656 8.340 8.510 542,011 -0.21(-2.41%)
Nov 15, 2021 8.870 8.975 8.574 8.720 839,361 -0.07(-0.80%)
Nov 12, 2021 9.200 9.305 8.770 8.790 1,326,483 -0.47(-5.08%)
Nov 11, 2021 9.440 9.570 9.220 9.260 927,390 -0.29(-3.04%)
Nov 10, 2021 9.740 9.550 476,439 -0.29(-2.95%)
Nov 09, 2021 9.900 10.20 9.710 9.840 1,199,083 -0.21(-2.09%)
Nov 08, 2021 10.31 10.43 9.560 10.05 2,210,759 -0.29(-2.80%)
Nov 05, 2021 10.50 10.73 10.18 10.34 646,337 -0.20(-1.90%)
Nov 04, 2021 10.70 10.75 9.930 10.54 1,411,987 -0.11(-1.03%)
Nov 03, 2021 10.16 10.83 10.12 10.65 1,680,769 +0.34(+3.30%)
Nov 02, 2021 8.910 10.65 8.880 10.31 1,527,017 +0.20(+1.98%)
Nov 01, 2021 8.950 10.22 9.240 10.11 2,194,132 +1.17(+13.09%)
Oct 29, 2021 8.900 9.010 8.480 8.940 1,405,779 +0.09(+1.02%)
Oct 28, 2021 8.510 8.850 8.220 8.850 1,318,410 +0.34(+4.00%)
Oct 27, 2021 7.950 8.515 7.900 8.510 1,531,867 +0.55(+6.91%)
Oct 26, 2021 7.780 7.960 1,072,560 +0.17(+2.18%)
Oct 25, 2021 8.490 8.560 7.740 7.790 2,217,963 -1.00(-11.38%)
Oct 22, 2021 8.900 9.010 8.650 8.790 586,244 -0.18(-2.01%)
Oct 21, 2021 9.400 9.525 8.950 8.970 690,058 -0.47(-4.98%)
Oct 20, 2021 9.440 9.575 9.150 9.440 765,886 -0.11(-1.15%)
Oct 19, 2021 8.510 9.550 8.370 9.550 1,764,845 +0.69(+7.79%)
Oct 18, 2021 8.890 9.055 8.370 8.860 2,213,331 -0.28(-3.06%)
Oct 15, 2021 9.340 9.490 9.100 9.140 834,327 -0.16(-1.72%)
Oct 14, 2021 10.02 10.09 9.210 9.300 2,680,351 -1.10(-10.58%)
Oct 13, 2021 10.30 10.68 10.21 10.40 553,482 +0.10(+0.97%)
Oct 12, 2021 10.19 10.59 10.16 10.30 521,386 +0.16(+1.58%)
Oct 11, 2021 10.38 10.39 10.05 10.14 343,565 -0.10(-0.98%)
Oct 08, 2021 10.08 10.46 10.00 10.24 713,873 +0.09(+0.89%)
Oct 07, 2021 10.13 10.59 9.990 10.15 727,806 -0.02(-0.20%)
Oct 06, 2021 10.54 10.59 10.08 10.17 770,810 -0.37(-3.51%)
Oct 05, 2021 11.72 11.91 10.53 10.54 1,541,401 -1.19(-10.14%)
Oct 04, 2021 11.79 11.92 11.55 11.73 1,018,832 -0.19(-1.59%)
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.