Skip to main content

Esperion Theraptc (NQ: ESPR )

2.680 +0.060 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.350 1.401 1.310 1.390 1,508,938 +0.05(+3.73%)
Jun 29, 2023 1.380 1.395 1.290 1.340 1,854,749 -0.04(-2.90%)
Jun 28, 2023 1.410 1.460 1.360 1.380 2,018,404 +0.00(+0.00%)
Jun 27, 2023 1.380 1.440 1.340 1.380 2,337,561 +0.02(+1.47%)
Jun 26, 2023 1.400 1.460 1.330 1.360 3,203,635 +0.03(+2.26%)
Jun 23, 2023 1.400 1.410 1.305 1.330 10,363,773 -0.12(-8.28%)
Jun 22, 2023 1.400 1.470 1.350 1.450 2,038,664 +0.03(+2.47%)
Jun 21, 2023 1.500 1.540 1.360 1.415 2,658,539 -0.11(-7.52%)
Jun 20, 2023 1.440 1.600 1.370 1.530 4,181,668 +0.11(+7.75%)
Jun 16, 2023 1.390 1.505 1.340 1.420 5,991,916 +0.05(+3.65%)
Jun 15, 2023 1.390 1.465 1.300 1.370 15,596,933 +0.14(+11.38%)
Jun 14, 2023 1.270 1.340 1.195 1.230 1,734,571 -0.04(-3.15%)
Jun 13, 2023 1.250 1.305 1.240 1.270 1,683,826 +0.04(+3.25%)
Jun 12, 2023 1.320 1.320 1.230 1.230 1,020,516 -0.07(-5.38%)
Jun 09, 2023 1.350 1.350 1.270 1.300 1,565,601 -0.05(-3.70%)
Jun 08, 2023 1.360 1.380 1.310 1.350 1,842,019 -0.01(-0.74%)
Jun 07, 2023 1.380 1.390 1.330 1.360 1,750,670 -0.01(-0.73%)
Jun 06, 2023 1.350 1.445 1.325 1.370 1,997,709 +0.02(+1.48%)
Jun 05, 2023 1.360 1.390 1.330 1.350 891,113 -0.01(-0.74%)
Jun 02, 2023 1.350 1.360 1.275 1.360 2,230,447 +0.03(+2.26%)
Jun 01, 2023 1.320 1.430 1.310 1.330 2,918,514 -0.03(-2.21%)
May 31, 2023 1.390 1.470 1.330 1.360 3,083,041 -0.04(-2.86%)
May 30, 2023 1.500 1.500 1.380 1.400 1,389,462 -0.06(-4.11%)
May 26, 2023 1.480 1.510 1.420 1.460 1,259,578 -0.03(-2.01%)
May 25, 2023 1.550 1.550 1.460 1.490 1,694,102 -0.09(-5.70%)
May 24, 2023 1.630 1.630 1.500 1.580 1,727,723 -0.05(-3.07%)
May 23, 2023 1.630 1.680 1.590 1.630 1,453,644 -0.03(-1.81%)
May 22, 2023 1.650 1.739 1.625 1.660 1,643,205 +0.02(+1.22%)
May 19, 2023 1.730 1.810 1.630 1.640 1,290,855 -0.07(-3.81%)
May 18, 2023 1.750 1.800 1.640 1.705 1,543,403 -0.05(-3.12%)
May 17, 2023 1.710 1.780 1.530 1.760 1,704,794 +0.06(+3.53%)
May 16, 2023 1.740 1.795 1.625 1.700 2,591,721 +0.00(+0.00%)
May 15, 2023 1.560 1.840 1.560 1.700 4,381,473 +0.16(+10.39%)
May 12, 2023 1.510 1.600 1.460 1.540 1,426,339 +0.05(+3.36%)
May 11, 2023 1.480 1.600 1.430 1.490 2,557,855 +0.03(+2.05%)
May 10, 2023 1.440 1.560 1.380 1.460 2,646,428 +0.04(+2.82%)
May 09, 2023 1.400 1.460 1.240 1.420 2,405,673 +0.07(+5.19%)
May 08, 2023 1.440 1.440 1.325 1.350 1,864,289 -0.05(-3.57%)
May 05, 2023 1.410 1.470 1.400 1.400 1,590,652 -0.01(-0.71%)
May 04, 2023 1.360 1.440 1.340 1.410 1,355,059 +0.05(+3.68%)
May 03, 2023 1.320 1.420 1.270 1.360 859,756 +0.04(+3.03%)
May 02, 2023 1.420 1.420 1.285 1.320 1,139,318 -0.10(-7.04%)
May 01, 2023 1.320 1.475 1.310 1.420 1,236,139 +0.10(+7.58%)
Apr 28, 2023 1.260 1.420 1.210 1.320 3,012,225 +0.07(+5.60%)
Apr 27, 2023 1.150 1.260 1.140 1.250 3,087,953 +0.04(+3.31%)
Apr 26, 2023 1.220 1.230 1.120 1.210 2,321,834 +0.01(+0.83%)
Apr 25, 2023 1.210 1.250 1.120 1.200 2,929,979 -0.02(-1.64%)
Apr 24, 2023 1.300 1.300 1.180 1.220 1,487,162 -0.06(-4.69%)
Apr 21, 2023 1.270 1.320 1.270 1.280 1,434,301 +0.00(+0.00%)
Apr 20, 2023 1.300 1.340 1.240 1.280 1,644,475 -0.03(-2.29%)
Apr 19, 2023 1.330 1.350 1.270 1.310 1,651,008 -0.01(-0.76%)
Apr 18, 2023 1.370 1.370 1.260 1.320 1,688,804 -0.05(-3.65%)
Apr 17, 2023 1.260 1.380 1.240 1.370 2,547,349 +0.12(+9.60%)
Apr 14, 2023 1.350 1.350 1.210 1.250 2,765,199 -0.10(-7.41%)
Apr 13, 2023 1.290 1.380 1.260 1.350 1,914,090 +0.06(+4.65%)
Apr 12, 2023 1.270 1.310 1.260 1.290 1,684,656 +0.05(+4.03%)
Apr 11, 2023 1.350 1.370 1.230 1.240 2,615,158 -0.13(-9.49%)
Apr 10, 2023 1.350 1.380 1.270 1.370 1,914,698 +0.01(+0.74%)
Apr 06, 2023 1.360 1.410 1.270 1.360 3,813,650 +0.10(+7.94%)
Apr 05, 2023 1.370 1.410 1.230 1.260 2,853,451 -0.11(-8.03%)
Apr 04, 2023 1.550 1.570 1.310 1.370 4,464,791 -0.17(-11.04%)
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.