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

Esperion Theraptc (NQ: ESPR )

1.900 -0.090 (-4.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2023 6.180 6.210 5.800 6.180 2,836,408 +0.02(+0.32%)
Feb 27, 2023 6.260 6.370 6.090 6.160 1,693,050 -0.04(-0.65%)
Feb 24, 2023 5.990 6.340 5.960 6.200 3,458,978 +0.37(+6.35%)
Feb 23, 2023 5.690 6.000 5.610 5.830 2,219,351 +0.14(+2.46%)
Feb 22, 2023 5.610 6.250 5.590 5.690 3,210,844 +0.10(+1.79%)
Feb 21, 2023 5.900 6.005 5.545 5.590 3,271,610 -0.33(-5.57%)
Feb 17, 2023 5.610 5.995 5.550 5.920 1,647,956 +0.36(+6.47%)
Feb 16, 2023 5.560 5.670 5.500 5.560 813,432 -0.02(-0.36%)
Feb 15, 2023 5.710 5.750 5.570 5.580 833,509 -0.15(-2.62%)
Feb 14, 2023 5.570 5.895 5.560 5.730 1,874,843 +0.12(+2.14%)
Feb 13, 2023 5.570 5.655 5.510 5.610 1,259,805 -0.01(-0.18%)
Feb 10, 2023 5.670 5.800 5.610 5.620 806,366 -0.07(-1.23%)
Feb 09, 2023 5.820 5.820 5.655 5.690 779,611 -0.06(-1.04%)
Feb 08, 2023 6.050 6.050 5.720 5.750 1,186,047 -0.30(-4.96%)
Feb 07, 2023 5.840 6.120 5.720 6.050 1,410,372 +0.23(+3.95%)
Feb 06, 2023 5.940 5.980 5.750 5.820 1,368,323 -0.08(-1.36%)
Feb 03, 2023 6.140 6.269 5.840 5.900 2,171,342 -0.02(-0.34%)
Feb 02, 2023 6.450 6.450 5.870 5.920 3,456,906 -0.48(-7.50%)
Feb 01, 2023 6.350 6.450 6.230 6.400 2,051,689 +0.04(+0.63%)
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%)
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.