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 (%)
Feb 28, 2017 26.88 28.28 25.76 26.17 1,623,882 +0.30(+1.16%)
Feb 27, 2017 24.18 26.50 23.80 25.87 1,010,125 +1.58(+6.50%)
Feb 24, 2017 23.97 24.97 23.34 24.29 666,132 -0.08(-0.33%)
Feb 23, 2017 22.54 25.90 22.33 24.37 1,930,943 +1.84(+8.17%)
Feb 22, 2017 23.73 24.34 21.80 22.53 1,469,418 -1.89(-7.74%)
Feb 21, 2017 25.25 26.10 23.79 24.42 1,260,438 -0.58(-2.32%)
Feb 17, 2017 25.00 25.00 25.00 0 +1.81(+7.81%)
Feb 16, 2017 21.05 23.69 20.91 23.19 1,409,626 +2.31(+11.06%)
Feb 15, 2017 20.61 21.09 20.47 20.88 365,440 +0.09(+0.43%)
Feb 14, 2017 20.03 20.96 19.94 20.79 362,575 +0.72(+3.59%)
Feb 13, 2017 21.43 21.65 20.03 20.07 678,342 -0.95(-4.52%)
Feb 10, 2017 20.46 21.65 19.90 21.02 758,284 +0.72(+3.55%)
Feb 09, 2017 20.83 21.50 19.82 20.30 1,390,273 -0.37(-1.79%)
Feb 08, 2017 19.91 21.30 19.16 20.67 1,804,729 +0.53(+2.63%)
Feb 07, 2017 17.78 20.75 17.78 20.14 3,397,043 +2.48(+14.04%)
Feb 06, 2017 16.75 18.33 16.56 17.66 1,782,215 +1.22(+7.42%)
Feb 03, 2017 13.77 16.50 13.41 16.44 3,125,034 +3.72(+29.25%)
Feb 02, 2017 13.61 13.73 12.48 12.72 514,579 -0.86(-6.33%)
Feb 01, 2017 12.24 13.65 12.11 13.58 639,946 +1.46(+12.05%)
Jan 31, 2017 11.04 12.33 10.82 12.12 303,836 +1.05(+9.49%)
Jan 30, 2017 11.65 11.75 10.90 11.07 131,198 -0.68(-5.79%)
Jan 27, 2017 11.62 11.79 11.50 11.75 70,659 +0.12(+1.03%)
Jan 26, 2017 11.91 12.15 11.57 11.63 101,531 -0.24(-2.02%)
Jan 25, 2017 11.35 12.05 11.21 11.87 171,991 +0.66(+5.89%)
Jan 24, 2017 11.00 11.25 10.71 11.21 137,583 +0.24(+2.19%)
Jan 23, 2017 11.11 11.39 10.88 10.97 118,117 -0.11(-0.99%)
Jan 20, 2017 11.14 11.21 10.90 11.08 91,994 -0.05(-0.45%)
Jan 19, 2017 11.25 11.49 10.91 11.13 189,854 -0.14(-1.24%)
Jan 18, 2017 11.24 11.58 11.07 11.27 202,571 +0.07(+0.63%)
Jan 17, 2017 11.89 11.92 11.15 11.20 337,913 -0.80(-6.67%)
Jan 13, 2017 12.00 12.00 12.00 0 -0.21(-1.72%)
Jan 12, 2017 12.59 12.74 12.07 12.21 231,156 -0.49(-3.86%)
Jan 11, 2017 13.69 13.78 12.61 12.70 323,478 -1.00(-7.30%)
Jan 10, 2017 13.88 13.93 13.65 13.70 382,066 -0.14(-1.01%)
Jan 09, 2017 13.89 14.35 13.67 13.84 888,303 +0.06(+0.44%)
Jan 06, 2017 13.72 13.92 13.51 13.78 533,279 +0.17(+1.25%)
Jan 05, 2017 13.89 13.89 13.36 13.61 169,576 -0.28(-2.02%)
Jan 04, 2017 12.92 13.95 12.92 13.89 216,636 +1.01(+7.84%)
Jan 03, 2017 12.80 12.93 12.52 12.88 149,901 +0.36(+2.88%)
Dec 30, 2016 12.52 12.52 12.52 0 -0.18(-1.42%)
Dec 29, 2016 12.54 12.96 12.50 12.70 156,975 +0.17(+1.36%)
Dec 28, 2016 12.83 12.94 12.43 12.53 124,667 -0.17(-1.34%)
Dec 27, 2016 13.21 13.44 12.67 12.70 95,636 -0.48(-3.64%)
Dec 23, 2016 13.18 13.18 13.18 0 +0.52(+4.11%)
Dec 22, 2016 12.89 12.89 12.43 12.66 165,445 -0.22(-1.71%)
Dec 21, 2016 13.49 13.52 12.82 12.88 154,655 -0.55(-4.10%)
Dec 20, 2016 13.26 13.54 13.11 13.43 185,256 +0.12(+0.90%)
Dec 19, 2016 13.10 13.93 13.10 13.31 264,415 +0.32(+2.46%)
Dec 16, 2016 12.58 13.39 12.30 12.99 375,143 +0.42(+3.34%)
Dec 15, 2016 12.32 12.65 12.06 12.57 183,273 +0.28(+2.28%)
Dec 14, 2016 12.15 12.45 12.08 12.29 214,551 +0.15(+1.24%)
Dec 13, 2016 12.33 12.47 12.07 12.14 117,988 -0.11(-0.90%)
Dec 12, 2016 12.07 12.45 11.95 12.25 165,669 +0.03(+0.25%)
Dec 09, 2016 12.00 12.50 11.93 12.22 197,060 +0.29(+2.43%)
Dec 08, 2016 11.49 11.96 11.24 11.93 183,071 +0.43(+3.74%)
Dec 07, 2016 11.48 11.68 11.26 11.50 194,752 -0.18(-1.54%)
Dec 06, 2016 11.69 11.93 11.26 11.68 280,046 -0.06(-0.51%)
Dec 05, 2016 11.20 11.79 10.76 11.74 269,427 +0.67(+6.05%)
Dec 02, 2016 10.61 11.20 10.31 11.07 166,707 +0.39(+3.65%)
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.