Hot Features
프리미엄
Esperion Therapeutics Inc (ESPR)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.38248847926 | 2.17 | 2.4 | 2.05 | 6403658 | 2.26599551 | CS |
| 4 | 0.055 | 2.5641025641 | 2.145 | 2.4 | 2.05 | 4652639 | 2.22908895 | CS |
| 12 | 0.13 | 6.28019323671 | 2.07 | 3.94 | 1.8401 | 6285928 | 2.48817186 | CS |
| 26 | -0.44 | -16.6666666667 | 2.64 | 3.94 | 1.58 | 4814149 | 2.27047448 | CS |
| 52 | -0.5 | -18.5185185185 | 2.7 | 3.94 | 1.58 | 6173362 | 2.35131119 | CS |
| 156 | -1.67 | -43.1524547804 | 3.87 | 8.87 | 0.7 | 3784402 | 2.69853921 | CS |
| 260 | -56.63 | -96.2604113548 | 58.83 | 79.989 | 0.7 | 2621085 | 5.74309868 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 2.21 | -0.05 | -2.21 | 2.25 | 2.31 | 2.17 | 2549121 |
| 1737070500 | 2.2599999 | 0.05 | 2.26 | 2.16 | 2.2799999 | 2.05 | 8957306 |
| 1736984100 | 2.21 | -0.03 | -1.34 | 2.31 | 2.34 | 2.12 | 5755266 |
| 1736897700 | 2.24 | -0.04 | -1.75 | 2.29 | 2.4 | 2.23 | 4368295 |
| 1736811300 | 2.2799999 | -0.06 | -2.56 | 2.29 | 2.325 | 2.15 | 7798311 |
| 1736552100 | 2.34 | 0.17 | 7.83 | 2.17 | 2.355 | 2.125 | 5186306 |
| 1736379300 | 2.17 | 0 | 0.00 | 2.15 | 2.195 | 2.125 | 2966362 |
| 1736292900 | 2.17 | 0.02 | 0.93 | 2.15 | 2.22 | 2.15 | 3756722 |
| 1736206500 | 2.15 | -0.04 | -1.83 | 2.2 | 2.27 | 2.12 | 5219351 |
| 1735947300 | 2.19 | -0.01 | -0.45 | 2.21 | 2.22 | 2.1001 | 5682149 |
| 1735860900 | 2.2 | 0 | 0.00 | 2.22 | 2.29 | 2.17 | 3405198 |
| 1735688100 | 2.2 | 0.05 | 2.33 | 2.15 | 2.23 | 2.145 | 2631189 |
| 1735601700 | 2.15 | -0.13 | -5.70 | 2.24 | 2.2599999 | 2.13 | 5830401 |
| 1735342500 | 2.2799999 | -0.04 | -1.72 | 2.32 | 2.36 | 2.24 | 3068907 |
| 1735256100 | 2.32 | 0.02 | 0.87 | 2.27 | 2.34 | 2.16 | 4172381 |
| 1735077840 | 2.3 | 0.06 | 2.68 | 2.24 | 2.3 | 2.18 | 1955784 |
| 1734996900 | 2.24 | 0.05 | 2.28 | 2.2 | 2.29 | 2.19 | 2801238 |
| 1734737700 | 2.19 | 0.02 | 0.69 | 2.15 | 2.23 | 2.12 | 6136127 |
| 1734651300 | 2.175 | 0.01 | 0.69 | 2.19 | 2.25 | 2.145 | 3604313 |
| 1734564900 | 2.16 | -0.3 | -12.20 | 2.4 | 2.425 | 2.12 | 5831261 |
| 1734478500 | 2.46 | 0.13 | 5.58 | 2.43 | 2.54 | 2.35 | 7506582 |
| 1734392100 | 2.33 | 0.08 | 3.56 | 2.2799999 | 2.43 | 2.21 | 6443703 |
| 1734132900 | 2.25 | -0.3 | -11.76 | 2.18 | 2.27 | 1.8401 | 33889022 |
| 1734046500 | 2.55 | -0.14 | -5.20 | 2.72 | 2.72 | 2.47 | 8221063 |
| 1733960100 | 2.69 | -0.35 | -11.51 | 3.07 | 3.1 | 2.2799999 | 19103281 |
| 1733873700 | 3.04 | -0.79 | -20.63 | 3.84 | 3.89 | 2.97 | 13591839 |
| 1733787300 | 3.83 | 0.35 | 10.06 | 3.48 | 3.94 | 3.35 | 5571680 |
| 1733528100 | 3.48 | 0.14 | 4.19 | 3.49 | 3.67 | 3.39 | 5858914 |
| 1733441700 | 3.34 | -0.32 | -8.74 | 3.65 | 3.79 | 3.2799999 | 7451665 |
| 1733355300 | 3.66 | 0.41 | 12.62 | 3.32 | 3.81 | 3.31 | 10928692 |
| 1733268900 | 3.25 | 0.15 | 4.84 | 3.05 | 3.29 | 3.0099999 | 5489729 |
| 1733182500 | 3.1 | 0.3 | 10.71 | 2.7799999 | 3.44 | 2.775 | 13820254 |
| 1732917840 | 2.8 | 0.26 | 10.24 | 2.54 | 2.81 | 2.52 | 4133964 |
| 1732750500 | 2.54 | -0.04 | -1.36 | 2.59 | 2.61 | 2.46 | 5321928 |
| 1732664100 | 2.575 | 0.01 | 0.19 | 2.52 | 2.61 | 2.5106 | 7580865 |
| 1732577700 | 2.57 | 0.05 | 1.98 | 2.52 | 2.615 | 2.515 | 4297827 |
| 1732318500 | 2.52 | 0.05 | 2.02 | 2.48 | 2.54 | 2.45 | 3157131 |
| 1732232100 | 2.47 | 0.06 | 2.28 | 2.39 | 2.5099999 | 2.35 | 3103015 |
| 1732145700 | 2.415 | 0 | 0.21 | 2.38 | 2.45 | 2.305 | 4282359 |
| 1732059300 | 2.41 | 0.26 | 12.09 | 2.13 | 2.41 | 2.13 | 5597191 |
| 1731972900 | 2.15 | 0.03 | 1.42 | 2.13 | 2.185 | 2.06 | 6296748 |
| 1731713700 | 2.12 | 0.02 | 0.95 | 2.12 | 2.15 | 2.02 | 6488114 |
| 1731627300 | 2.1 | -0.13 | -5.83 | 2.22 | 2.24 | 2.1 | 4199759 |
| 1731540900 | 2.23 | -0.2 | -8.23 | 2.42 | 2.48 | 2.2216999 | 5832888 |
| 1731454500 | 2.43 | -0.09 | -3.57 | 2.49 | 2.49 | 2.34 | 3902350 |
| 1731368100 | 2.52 | 0.24 | 10.53 | 2.31 | 2.6 | 2.29 | 13030424 |
| 1731108900 | 2.2799999 | 0.17 | 8.06 | 2.09 | 2.37 | 2.07 | 8892742 |
| 1731022500 | 2.11 | -0.1 | -4.52 | 2.0299 | 2.14 | 1.87 | 11862317 |
| 1730936100 | 2.21 | 0.09 | 4.25 | 2.19 | 2.25 | 2.12 | 5846762 |
| 1730849700 | 2.12 | 0.12 | 6.00 | 2 | 2.14 | 1.965 | 6292577 |
| 1730763300 | 2 | -0.03 | -1.48 | 2.04 | 2.05 | 1.97 | 2492750 |
| 1730500500 | 2.0299999 | -0.01 | -0.49 | 2.06 | 2.09 | 2.0105 | 2143843 |
| 1730414100 | 2.04 | -0.09 | -4.23 | 2.13 | 2.1349999 | 2.04 | 2754352 |
| 1730327700 | 2.13 | 0.05 | 2.40 | 2.08 | 2.195 | 2.06 | 2793665 |
| 1730241300 | 2.08 | -0.05 | -2.35 | 2.12 | 2.12 | 2.05 | 2231800 |
| 1730154900 | 2.13 | 0.03 | 1.43 | 2.12 | 2.2599999 | 2.12 | 3362981 |
| 1729895700 | 2.1 | 0.04 | 1.94 | 2.07 | 2.16 | 2.05 | 3550104 |
| 1729809300 | 2.06 | 0.01 | 0.49 | 2.06 | 2.118 | 2.035 | 1761072 |
| 1729722900 | 2.05 | -0.08 | -3.76 | 2.11 | 2.125 | 2.02 | 2653837 |
| 1729636500 | 2.13 | 0.07 | 3.40 | 2.06 | 2.13 | 2 | 2842004 |
| 1729550100 | 2.06 | 0.02 | 0.98 | 2.04 | 2.075 | 2.0299999 | 1807345 |
| 1729290900 | 2.04 | -0.07 | -3.32 | 2.101 | 2.14 | 2.035 | 2866079 |
