Skip to main content

Esperion Theraptc (NQ: ESPR )

6.050 +0.230 (+3.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.