Esperion Theraptc (NQ: ESPR )

7.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 6.780 7.090 6.695 7.000 1,243,457 +0.15(+2.19%)
Aug 16, 2022 6.600 6.885 6.580 6.850 851,280 +0.18(+2.70%)
Aug 15, 2022 6.710 6.720 6.490 6.670 515,567 -0.03(-0.45%)
Aug 12, 2022 6.700 6.880 6.620 6.700 698,992 +0.06(+0.90%)
Aug 11, 2022 6.410 6.640 6.400 6.640 795,154 +0.23(+3.59%)
Aug 10, 2022 6.540 6.540 6.260 6.410 679,658 -0.02(-0.31%)
Aug 09, 2022 6.470 6.610 6.290 6.430 614,335 +0.01(+0.16%)
Aug 08, 2022 6.150 6.495 6.060 6.420 1,389,851 +0.32(+5.25%)
Aug 05, 2022 5.820 6.110 5.700 6.100 1,516,820 +0.18(+3.04%)
Aug 04, 2022 5.790 6.030 5.790 5.920 818,059 +0.15(+2.60%)
Aug 03, 2022 5.540 5.850 5.370 5.770 1,074,965 -0.10(-1.70%)
Aug 02, 2022 5.800 6.060 5.580 5.870 878,146 +0.42(+7.71%)
Aug 01, 2022 5.750 5.790 5.285 5.450 2,317,516 -0.32(-5.55%)
Jul 29, 2022 6.090 6.090 5.700 5.770 862,233 -0.26(-4.31%)
Jul 28, 2022 6.150 6.170 5.850 6.030 347,851 -0.10(-1.63%)
Jul 27, 2022 6.150 6.180 5.960 6.130 390,684 +0.03(+0.49%)
Jul 26, 2022 6.230 6.350 5.930 6.100 523,023 -0.16(-2.56%)
Jul 25, 2022 6.190 6.290 6.100 6.260 411,190 +0.05(+0.81%)
Jul 22, 2022 6.450 6.470 6.200 6.210 350,673 -0.24(-3.72%)
Jul 21, 2022 6.510 6.530 6.330 6.450 413,025 -0.13(-1.98%)
Jul 20, 2022 6.580 6.890 6.430 6.580 435,916 +0.03(+0.46%)
Jul 19, 2022 6.580 6.600 6.355 6.550 520,501 +0.05(+0.77%)
Jul 18, 2022 6.710 6.830 6.490 6.500 388,050 -0.21(-3.13%)
Jul 15, 2022 6.840 6.840 6.430 6.710 455,636 -0.03(-0.45%)
Jul 14, 2022 6.690 6.810 6.480 6.740 531,106 -0.03(-0.44%)
Jul 13, 2022 6.350 6.920 6.240 6.770 506,131 +0.34(+5.29%)
Jul 12, 2022 6.240 6.510 6.005 6.430 443,501 +0.17(+2.72%)
Jul 11, 2022 6.560 6.580 6.120 6.260 526,673 -0.41(-6.15%)
Jul 08, 2022 6.450 6.740 6.380 6.670 369,554 +0.11(+1.68%)
Jul 07, 2022 6.660 6.780 6.487 6.560 498,487 -0.13(-1.94%)
Jul 06, 2022 6.850 7.130 6.590 6.690 753,023 -0.30(-4.29%)
Jul 05, 2022 6.370 7.025 6.240 6.990 1,040,428 +0.54(+8.37%)
Jul 01, 2022 6.300 6.470 6.120 6.450 610,564 +0.09(+1.42%)
Jun 30, 2022 6.550 6.610 6.175 6.360 755,213 -0.31(-4.65%)
Jun 29, 2022 6.250 6.700 6.190 6.670 765,829 +0.40(+6.38%)
Jun 28, 2022 6.460 6.685 6.080 6.270 648,842 -0.28(-4.27%)
Jun 27, 2022 6.520 6.630 6.390 6.550 689,373 +0.08(+1.24%)
Jun 24, 2022 6.380 6.590 6.320 6.470 1,218,036 +0.18(+2.86%)
Jun 23, 2022 5.670 6.305 5.670 6.290 1,063,929 +0.64(+11.33%)
Jun 22, 2022 5.660 5.990 5.550 5.650 729,532 -0.16(-2.75%)
Jun 21, 2022 5.700 5.897 5.580 5.810 1,017,701 +0.21(+3.75%)
Jun 17, 2022 4.910 5.640 4.840 5.600 1,947,098 +0.68(+13.82%)
Jun 16, 2022 5.180 5.280 4.900 4.920 975,088 -0.41(-7.69%)
Jun 15, 2022 5.260 5.390 5.010 5.330 1,205,811 +0.13(+2.50%)
Jun 14, 2022 5.330 5.330 5.040 5.200 698,251 -0.11(-2.07%)
Jun 13, 2022 5.240 5.330 5.030 5.310 688,350 -0.16(-2.93%)
Jun 10, 2022 5.600 5.700 5.400 5.470 590,853 -0.26(-4.54%)
Jun 09, 2022 6.030 6.090 5.700 5.730 672,598 -0.37(-6.07%)
Jun 08, 2022 6.230 6.560 6.060 6.100 1,237,247 -0.10(-1.61%)
Jun 07, 2022 5.780 6.200 5.780 6.200 597,685 +0.37(+6.35%)
Jun 06, 2022 5.910 6.130 5.820 5.830 701,229 +0.00(+0.00%)
Jun 03, 2022 5.450 5.830 5.450 5.830 741,169 +0.21(+3.74%)
Jun 02, 2022 5.430 5.705 5.360 5.620 631,958 +0.20(+3.69%)
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.