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

Esperion Theraptc (NQ: ESPR )

1.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jan 31, 2023 6.500 6.630 6.350 6.360 1,164,684 -0.14(-2.15%)
Jan 30, 2023 6.670 6.690 6.425 6.500 894,173 -0.18(-2.69%)
Jan 27, 2023 6.660 6.885 6.575 6.680 955,045 +0.03(+0.45%)
Jan 26, 2023 6.770 6.900 6.555 6.650 988,778 -0.04(-0.60%)
Jan 25, 2023 6.650 6.705 6.495 6.690 1,208,417 -0.03(-0.45%)
Jan 24, 2023 6.690 7.040 6.636 6.720 652,497 +0.03(+0.45%)
Jan 23, 2023 6.850 7.135 6.655 6.690 1,053,412 -0.14(-2.05%)
Jan 20, 2023 6.850 6.910 6.650 6.830 809,425 -0.02(-0.29%)
Jan 19, 2023 6.830 7.015 6.780 6.850 910,690 +0.04(+0.59%)
Jan 18, 2023 6.990 7.060 6.760 6.810 1,218,011 -0.19(-2.71%)
Jan 17, 2023 7.200 7.245 6.810 7.000 1,075,874 -0.17(-2.37%)
Jan 13, 2023 6.960 7.220 6.890 7.170 1,341,537 +0.16(+2.28%)
Jan 12, 2023 7.240 7.240 6.405 7.010 2,981,322 -0.29(-3.97%)
Jan 11, 2023 7.250 7.350 7.000 7.300 1,644,677 +0.04(+0.55%)
Jan 10, 2023 7.000 7.410 6.973 7.260 2,695,726 +0.27(+3.86%)
Jan 09, 2023 6.270 7.145 6.270 6.990 2,895,998 +0.68(+10.78%)
Jan 06, 2023 6.300 6.450 6.185 6.310 983,223 +0.02(+0.32%)
Jan 05, 2023 6.010 6.350 5.960 6.290 1,486,814 +0.27(+4.49%)
Jan 04, 2023 5.840 6.130 5.750 6.020 1,002,312 +0.18(+3.08%)
Jan 03, 2023 6.290 6.410 5.755 5.840 1,114,881 -0.39(-6.26%)
Dec 30, 2022 5.890 6.320 5.775 6.230 2,292,221 +0.37(+6.31%)
Dec 29, 2022 5.930 5.999 5.780 5.860 748,678 -0.04(-0.68%)
Dec 28, 2022 5.860 5.957 5.790 5.900 705,420 +0.03(+0.51%)
Dec 27, 2022 6.120 6.120 5.800 5.870 1,062,488 -0.20(-3.29%)
Dec 23, 2022 6.340 6.340 6.030 6.070 835,391 -0.29(-4.56%)
Dec 22, 2022 6.440 6.750 6.230 6.360 1,883,051 -0.08(-1.24%)
Dec 21, 2022 6.250 6.610 6.190 6.440 1,675,034 +0.20(+3.21%)
Dec 20, 2022 5.800 6.290 5.730 6.240 1,615,915 +0.34(+5.76%)
Dec 19, 2022 6.140 6.330 5.720 5.900 1,916,458 -0.24(-3.91%)
Dec 16, 2022 5.950 6.230 5.750 6.140 3,198,205 +0.29(+4.96%)
Dec 15, 2022 5.830 6.050 5.670 5.850 2,812,503 +0.03(+0.52%)
Dec 14, 2022 5.580 5.870 5.507 5.820 2,180,269 +0.22(+3.93%)
Dec 13, 2022 5.460 5.695 5.150 5.600 2,434,615 +0.23(+4.28%)
Dec 12, 2022 5.050 5.620 4.880 5.370 4,631,249 +0.28(+5.50%)
Dec 09, 2022 6.070 6.140 5.040 5.090 7,072,663 -1.09(-17.64%)
Dec 08, 2022 6.260 6.780 5.920 6.180 4,787,453 -0.15(-2.37%)
Dec 07, 2022 8.350 8.870 6.130 6.330 23,131,496 -1.11(-14.92%)
Dec 06, 2022 7.410 7.470 7.280 7.440 987,974 -0.05(-0.67%)
Dec 05, 2022 7.390 7.495 7.220 7.490 608,638 +0.10(+1.35%)
Dec 02, 2022 6.900 7.390 6.900 7.390 708,120 +0.45(+6.48%)
Dec 01, 2022 6.700 7.140 6.660 6.940 1,061,043 +0.24(+3.58%)
Nov 30, 2022 6.580 6.810 6.560 6.700 1,746,330 +0.16(+2.45%)
Nov 29, 2022 6.600 6.715 6.500 6.540 1,042,222 -0.05(-0.76%)
Nov 28, 2022 6.870 7.020 6.555 6.590 846,122 -0.27(-3.94%)
Nov 25, 2022 6.730 6.880 6.600 6.860 523,501 +0.11(+1.63%)
Nov 23, 2022 6.960 7.080 6.730 6.750 1,092,848 -0.24(-3.43%)
Nov 22, 2022 6.690 7.100 6.520 6.990 1,434,603 +0.27(+4.02%)
Nov 21, 2022 7.160 7.180 6.610 6.720 1,639,941 -0.49(-6.80%)
Nov 18, 2022 7.080 7.480 6.930 7.210 1,002,206 +0.16(+2.27%)
Nov 17, 2022 7.270 7.320 7.030 7.050 829,291 -0.25(-3.42%)
Nov 16, 2022 7.300 7.580 7.260 7.300 1,463,351 +0.00(+0.00%)
Nov 15, 2022 7.430 7.510 7.140 7.300 1,048,833 -0.14(-1.88%)
Nov 14, 2022 7.910 7.970 7.420 7.440 942,106 -0.52(-6.53%)
Nov 11, 2022 8.160 8.245 7.820 7.960 795,803 -0.20(-2.45%)
Nov 10, 2022 8.360 8.400 7.940 8.160 1,048,459 -0.04(-0.49%)
Nov 09, 2022 8.150 8.320 8.040 8.200 605,945 +0.01(+0.12%)
Nov 08, 2022 8.340 8.340 7.970 8.190 761,378 -0.12(-1.44%)
Nov 07, 2022 8.560 8.650 8.270 8.310 1,529,050 -0.25(-2.92%)
Nov 04, 2022 8.560 8.840 8.280 8.560 1,547,239 +0.09(+1.06%)
Nov 03, 2022 8.090 8.725 7.860 8.470 2,086,143 +0.43(+5.35%)
Nov 02, 2022 8.350 8.350 7.780 8.040 2,210,228 -0.24(-2.90%)
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.