Skip to main content

Esperion Theraptc (NQ: ESPR )

2.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 2.520 2.610 2.511 2.570 7,575,775 +0.00(+0.00%)
Nov 25, 2024 2.520 2.615 2.515 2.570 4,416,829 +0.05(+1.98%)
Nov 22, 2024 2.480 2.540 2.450 2.520 3,157,468 +0.05(+2.02%)
Nov 21, 2024 2.390 2.510 2.350 2.470 3,102,616 +0.06(+2.49%)
Nov 20, 2024 2.380 2.450 2.305 2.410 4,282,354 +0.00(+0.00%)
Nov 19, 2024 2.130 2.410 2.130 2.410 5,596,369 +0.26(+12.09%)
Nov 18, 2024 2.130 2.185 2.060 2.150 6,296,748 +0.03(+1.42%)
Nov 15, 2024 2.120 2.150 2.020 2.120 6,498,642 +0.02(+0.95%)
Nov 14, 2024 2.220 2.240 2.100 2.100 4,199,660 -0.13(-5.83%)
Nov 13, 2024 2.420 2.480 2.222 2.230 5,831,910 -0.20(-8.23%)
Nov 12, 2024 2.490 2.490 2.340 2.430 3,902,346 -0.09(-3.57%)
Nov 11, 2024 2.310 2.600 2.290 2.520 13,030,230 +0.24(+10.53%)
Nov 08, 2024 2.090 2.370 2.070 2.280 8,947,093 +0.17(+8.06%)
Nov 07, 2024 2.030 2.140 1.870 2.110 11,862,320 -0.10(-4.52%)
Nov 06, 2024 2.190 2.250 2.120 2.210 6,009,526 +0.09(+4.25%)
Nov 05, 2024 2.000 2.140 1.965 2.120 6,292,078 +0.12(+6.00%)
Nov 04, 2024 2.040 2.050 1.970 2.000 2,492,750 -0.03(-1.48%)
Nov 01, 2024 2.060 2.090 2.010 2.030 2,143,843 -0.01(-0.49%)
Oct 31, 2024 2.130 2.135 2.040 2.040 2,754,503 -0.09(-4.23%)
Oct 30, 2024 2.080 2.195 2.060 2.130 2,794,420 +0.05(+2.40%)
Oct 29, 2024 2.120 2.120 2.050 2.080 2,237,800 -0.05(-2.35%)
Oct 28, 2024 2.120 2.260 2.120 2.130 3,363,598 +0.03(+1.43%)
Oct 25, 2024 2.070 2.160 2.050 2.100 3,552,789 +0.04(+1.94%)
Oct 24, 2024 2.060 2.118 2.035 2.060 1,762,297 +0.01(+0.49%)
Oct 23, 2024 2.120 2.125 2.020 2.050 2,653,932 -0.08(-3.76%)
Oct 22, 2024 2.060 2.130 2.000 2.130 2,842,004 +0.07(+3.40%)
Oct 21, 2024 2.040 2.075 2.030 2.060 1,807,345 +0.02(+0.98%)
Oct 18, 2024 2.100 2.140 2.035 2.040 2,895,948 -0.07(-3.32%)
Oct 17, 2024 2.130 2.180 2.010 2.110 2,987,820 -0.01(-0.47%)
Oct 16, 2024 2.170 2.210 2.045 2.120 4,644,145 -0.01(-0.47%)
Oct 15, 2024 2.090 2.160 2.040 2.130 1,763,020 +0.04(+1.91%)
Oct 14, 2024 1.970 2.100 1.940 2.090 1,941,242 +0.12(+6.09%)
Oct 11, 2024 1.900 1.980 1.880 1.970 3,462,946 +0.08(+4.23%)
Oct 10, 2024 1.920 1.925 1.820 1.890 3,330,458 -0.04(-2.07%)
Oct 09, 2024 2.050 2.060 1.894 1.930 4,018,207 -0.14(-6.76%)
Oct 08, 2024 2.040 2.135 2.020 2.070 1,676,157 +0.03(+1.47%)
Oct 07, 2024 2.180 2.190 2.020 2.040 3,145,641 -0.12(-5.56%)
Oct 04, 2024 1.980 2.170 1.935 2.160 4,516,020 +0.20(+10.20%)
Oct 03, 2024 1.810 2.040 1.780 1.960 6,262,674 +0.14(+7.69%)
Oct 02, 2024 1.610 1.830 1.580 1.820 6,941,670 +0.21(+13.04%)
Oct 01, 2024 1.690 1.690 1.600 1.610 3,251,441 -0.04(-2.42%)
Sep 30, 2024 1.680 1.740 1.630 1.650 2,793,969 -0.03(-1.79%)
Sep 27, 2024 1.650 1.710 1.635 1.680 2,728,942 +0.04(+2.44%)
Sep 26, 2024 1.620 1.720 1.620 1.640 2,115,159 +0.03(+1.86%)
Sep 25, 2024 1.650 1.690 1.600 1.610 2,382,065 -0.04(-2.42%)
Sep 24, 2024 1.660 1.670 1.610 1.650 1,872,435 +0.02(+1.23%)
Sep 23, 2024 1.700 1.710 1.630 1.630 2,810,163 -0.05(-2.98%)
Sep 20, 2024 1.730 1.740 1.675 1.680 3,369,430 -0.07(-4.00%)
Sep 19, 2024 1.770 1.850 1.730 1.750 3,307,688 +0.01(+0.57%)
Sep 18, 2024 1.800 1.820 1.700 1.740 3,206,294 -0.04(-2.25%)
Sep 17, 2024 1.830 1.885 1.750 1.780 4,492,024 +0.02(+1.14%)
Sep 16, 2024 1.890 1.900 1.720 1.760 3,683,259 -0.15(-7.85%)
Sep 13, 2024 1.780 1.910 1.780 1.910 3,471,955 +0.16(+9.14%)
Sep 12, 2024 1.750 1.790 1.725 1.750 1,784,440 +0.01(+0.57%)
Sep 11, 2024 1.730 1.750 1.640 1.740 3,108,925 +0.01(+0.58%)
Sep 10, 2024 1.700 1.730 1.641 1.730 1,929,149 +0.03(+1.76%)
Sep 09, 2024 1.660 1.750 1.640 1.700 2,025,216 +0.05(+3.03%)
Sep 06, 2024 1.710 1.730 1.625 1.650 2,756,169 -0.07(-4.07%)
Sep 05, 2024 1.810 1.850 1.700 1.720 2,616,512 -0.10(-5.49%)
Sep 04, 2024 1.830 1.846 1.780 1.820 3,471,290 -0.01(-0.55%)
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.