Skip to main content

Esperion Theraptc (NQ: ESPR )

2.550 +0.040 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 2.520 2.560 2.450 2.550 2,976,601 +0.04(+1.59%)
Feb 29, 2024 2.620 2.740 2.490 2.510 3,271,495 -0.06(-2.33%)
Feb 28, 2024 2.920 3.030 2.500 2.570 6,863,810 -0.33(-11.38%)
Feb 27, 2024 2.640 2.995 2.390 2.900 9,900,829 +0.27(+10.27%)
Feb 26, 2024 2.660 2.780 2.605 2.630 4,972,036 +0.02(+0.77%)
Feb 23, 2024 2.630 2.680 2.500 2.610 3,509,573 -0.02(-0.76%)
Feb 22, 2024 2.650 2.705 2.605 2.630 2,508,024 +0.02(+0.77%)
Feb 21, 2024 2.670 2.686 2.520 2.610 4,628,272 -0.07(-2.61%)
Feb 20, 2024 2.720 3.030 2.640 2.680 5,230,394 -0.01(-0.37%)
Feb 16, 2024 2.660 2.790 2.620 2.690 4,779,157 +0.03(+1.13%)
Feb 15, 2024 2.680 2.680 2.530 2.660 2,997,218 +0.05(+1.92%)
Feb 14, 2024 2.570 2.675 2.495 2.610 2,802,070 +0.07(+2.76%)
Feb 13, 2024 2.550 2.595 2.410 2.540 4,421,160 -0.06(-2.31%)
Feb 12, 2024 2.650 2.750 2.560 2.600 3,530,843 +0.02(+0.78%)
Feb 09, 2024 2.590 2.750 2.560 2.580 3,837,027 +0.00(+0.00%)
Feb 08, 2024 2.710 2.750 2.550 2.580 3,990,900 -0.05(-1.90%)
Feb 07, 2024 2.640 2.740 2.535 2.630 4,665,140 +0.05(+1.94%)
Feb 06, 2024 2.390 2.667 2.365 2.580 6,338,494 +0.20(+8.40%)
Feb 05, 2024 2.190 2.410 2.146 2.380 6,801,403 +0.19(+8.68%)
Feb 02, 2024 2.090 2.210 2.025 2.190 4,713,896 +0.12(+5.80%)
Feb 01, 2024 2.160 2.200 1.985 2.070 4,913,230 -0.07(-3.27%)
Jan 31, 2024 2.040 2.310 1.990 2.140 6,698,748 +0.12(+5.94%)
Jan 30, 2024 2.190 2.190 1.970 2.020 6,652,701 -0.15(-6.91%)
Jan 29, 2024 2.140 2.190 2.060 2.170 4,104,655 +0.04(+1.88%)
Jan 26, 2024 2.100 2.180 2.050 2.130 5,036,095 +0.05(+2.40%)
Jan 25, 2024 2.050 2.170 2.040 2.080 4,499,809 +0.05(+2.46%)
Jan 24, 2024 2.190 2.190 1.990 2.030 7,295,930 -0.10(-4.69%)
Jan 23, 2024 2.130 2.175 2.000 2.130 4,898,936 -0.02(-0.93%)
Jan 22, 2024 2.070 2.290 1.980 2.150 9,011,679 +0.13(+6.44%)
Jan 19, 2024 1.670 2.065 1.650 2.020 23,406,140 -0.13(-6.05%)
Jan 18, 2024 2.610 2.660 2.110 2.150 12,418,853 -0.42(-16.34%)
Jan 17, 2024 2.700 2.720 2.472 2.570 7,642,714 -0.24(-8.54%)
Jan 16, 2024 3.060 3.190 2.780 2.810 5,402,744 -0.21(-6.95%)
Jan 12, 2024 3.100 3.335 3.000 3.020 8,088,947 +0.02(+0.67%)
Jan 11, 2024 2.880 3.200 2.830 3.000 15,050,037 +0.25(+9.09%)
Jan 10, 2024 2.830 2.915 2.690 2.750 3,817,442 -0.04(-1.43%)
Jan 09, 2024 2.780 2.850 2.690 2.790 3,960,470 -0.01(-0.36%)
Jan 08, 2024 2.550 2.850 2.470 2.800 7,076,446 +0.25(+9.80%)
Jan 05, 2024 2.300 2.630 2.190 2.550 5,997,785 +0.24(+10.63%)
Jan 04, 2024 2.320 2.500 2.270 2.305 4,862,171 +0.01(+0.22%)
Jan 03, 2024 2.440 2.470 2.120 2.300 17,534,202 -0.62(-21.23%)
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.