• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Esperion Theraptc (NQ: ESPR )

    1.960 -0.010 (-0.51%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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 (%)
    Aug 16, 2024 1.990 2.030 1.950 1.960 3,598,658 -0.01(-0.51%)
    Aug 15, 2024 1.870 1.990 1.850 1.970 6,195,487 +0.11(+5.91%)
    Aug 14, 2024 1.790 1.890 1.775 1.860 5,503,048 +0.06(+3.33%)
    Aug 13, 2024 1.860 1.920 1.790 1.800 4,932,060 -0.04(-2.17%)
    Aug 12, 2024 1.860 2.000 1.790 1.840 9,247,628 -0.18(-8.91%)
    Aug 09, 2024 2.070 2.075 1.970 2.020 4,236,865 -0.01(-0.49%)
    Aug 08, 2024 1.940 2.030 1.935 2.030 3,554,970 +0.07(+3.57%)
    Aug 07, 2024 2.030 2.050 1.910 1.960 4,338,237 -0.05(-2.49%)
    Aug 06, 2024 2.060 2.121 1.950 2.010 6,386,844 -0.10(-4.74%)
    Aug 05, 2024 1.940 2.120 1.850 2.110 7,330,220 +0.05(+2.43%)
    Aug 02, 2024 2.110 2.170 2.050 2.060 5,408,273 -0.12(-5.50%)
    Aug 01, 2024 2.310 2.340 2.130 2.180 3,480,112 -0.13(-5.63%)
    Jul 31, 2024 2.310 2.410 2.300 2.310 2,578,956 -0.01(-0.43%)
    Jul 30, 2024 2.360 2.380 2.250 2.320 3,481,001 -0.03(-1.28%)
    Jul 29, 2024 2.460 2.540 2.320 2.350 3,519,389 -0.08(-3.29%)
    Jul 26, 2024 2.450 2.500 2.365 2.430 2,910,117 +0.00(+0.00%)
    Jul 25, 2024 2.330 2.510 2.280 2.430 7,004,814 +0.09(+3.85%)
    Jul 24, 2024 2.320 2.460 2.310 2.340 4,022,774 +0.00(+0.00%)
    Jul 23, 2024 2.390 2.450 2.330 2.340 3,746,800 -0.07(-2.90%)
    Jul 22, 2024 2.420 2.450 2.295 2.410 4,846,138 +0.02(+0.84%)
    Jul 19, 2024 2.450 2.460 2.370 2.390 2,724,929 -0.06(-2.45%)
    Jul 18, 2024 2.620 2.700 2.450 2.450 4,096,067 -0.17(-6.49%)
    Jul 17, 2024 2.640 2.735 2.570 2.620 7,187,286 -0.11(-4.03%)
    Jul 16, 2024 2.510 2.770 2.480 2.730 9,020,219 +0.23(+9.20%)
    Jul 15, 2024 2.480 2.510 2.400 2.500 4,927,665 -0.01(-0.40%)
    Jul 12, 2024 2.490 2.560 2.445 2.510 6,087,002 +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%)
    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.