Skip to main content

Esperion Theraptc (NQ: ESPR )

2.510 +0.020 (+0.80%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.490 2.560 2.445 2.510 6,086,947 +0.02(+0.80%)
Jul 11, 2024 2.360 2.510 2.330 2.490 4,423,844 +0.13(+5.51%)
Jul 10, 2024 2.500 2.509 2.295 2.360 5,678,811 -0.11(-4.45%)
Jul 09, 2024 2.400 2.640 2.380 2.470 9,346,656 +0.07(+2.92%)
Jul 08, 2024 2.460 2.505 2.350 2.400 10,063,991 -0.05(-2.04%)
Jul 05, 2024 2.380 2.470 2.270 2.450 8,760,044 +0.09(+3.81%)
Jul 03, 2024 2.340 2.405 2.320 2.360 3,880,836 +0.02(+0.85%)
Jul 02, 2024 2.300 2.475 2.240 2.340 9,858,988 +0.00(+0.00%)
Jul 01, 2024 2.230 2.500 2.220 2.340 9,957,397 +0.12(+5.41%)
Jun 28, 2024 2.490 2.650 2.050 2.220 61,408,868 -0.09(-3.90%)
Jun 27, 2024 2.160 2.350 2.160 2.310 5,767,004 +0.13(+5.96%)
Jun 26, 2024 2.090 2.190 2.060 2.180 5,536,480 +0.09(+4.31%)
Jun 25, 2024 2.180 2.260 2.090 2.090 4,185,698 -0.09(-4.13%)
Jun 24, 2024 2.200 2.290 2.160 2.180 4,438,116 -0.03(-1.36%)
Jun 21, 2024 2.320 2.340 2.180 2.210 8,719,614 -0.08(-3.49%)
Jun 20, 2024 2.580 2.640 2.240 2.290 18,282,802 -0.43(-15.81%)
Jun 18, 2024 2.900 2.930 2.710 2.720 4,484,813 -0.15(-5.23%)
Jun 17, 2024 3.010 3.010 2.830 2.870 4,624,335 -0.12(-4.01%)
Jun 14, 2024 2.880 2.995 2.770 2.990 7,959,424 +0.08(+2.75%)
Jun 13, 2024 2.900 2.915 2.680 2.910 9,117,470 +0.02(+0.69%)
Jun 12, 2024 2.990 3.110 2.850 2.890 7,278,655 -0.01(-0.34%)
Jun 11, 2024 2.910 2.990 2.863 2.900 6,028,485 -0.01(-0.34%)
Jun 10, 2024 2.790 3.120 2.770 2.910 14,874,634 +0.11(+3.93%)
Jun 07, 2024 2.420 2.850 2.410 2.800 14,383,260 +0.33(+13.36%)
Jun 06, 2024 2.380 2.575 2.360 2.470 10,502,485 +0.14(+6.01%)
Jun 05, 2024 2.250 2.330 2.220 2.330 4,111,805 +0.08(+3.56%)
Jun 04, 2024 2.220 2.275 2.130 2.250 6,361,680 +0.01(+0.45%)
Jun 03, 2024 2.210 2.280 2.160 2.240 6,865,456 +0.08(+3.70%)
May 31, 2024 2.290 2.375 2.140 2.160 5,947,713 -0.13(-5.68%)
May 30, 2024 2.180 2.305 2.180 2.290 7,314,680 +0.12(+5.53%)
May 29, 2024 2.070 2.170 2.025 2.170 5,057,532 +0.07(+3.33%)
May 28, 2024 2.160 2.300 2.060 2.100 4,533,468 -0.03(-1.41%)
May 24, 2024 2.250 2.265 2.112 2.130 4,994,792 -0.12(-5.33%)
May 23, 2024 2.380 2.400 2.180 2.250 6,649,717 -0.13(-5.46%)
May 22, 2024 2.440 2.630 2.370 2.380 8,191,136 -0.03(-1.24%)
May 21, 2024 2.480 2.487 2.375 2.410 6,787,211 -0.07(-2.82%)
May 20, 2024 2.390 2.560 2.370 2.480 5,867,988 +0.12(+5.08%)
May 17, 2024 2.600 2.600 2.330 2.360 8,202,673 -0.23(-8.88%)
May 16, 2024 2.310 2.600 2.275 2.590 10,882,236 +0.29(+12.61%)
May 15, 2024 2.200 2.315 2.140 2.300 6,975,192 +0.12(+5.50%)
May 14, 2024 2.270 2.300 2.135 2.180 4,614,912 -0.05(-2.24%)
May 13, 2024 2.180 2.320 2.170 2.230 4,423,924 +0.04(+1.83%)
May 10, 2024 2.130 2.215 2.070 2.190 9,425,977 +0.10(+4.78%)
May 09, 2024 2.070 2.185 2.060 2.090 7,462,602 +0.05(+2.45%)
May 08, 2024 2.270 2.300 2.010 2.040 13,964,712 -0.33(-13.92%)
May 07, 2024 2.380 2.525 2.130 2.370 45,859,952 +0.25(+11.79%)
May 06, 2024 2.160 2.180 2.040 2.120 6,798,263 +0.04(+1.92%)
May 03, 2024 2.120 2.210 2.035 2.080 5,530,905 +0.02(+0.97%)
May 02, 2024 2.120 2.120 2.030 2.060 2,899,932 +0.02(+0.98%)
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.