ESPR - Esperion Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201944.3944.3941.3641.3941.39542,200
Mar 21, 201942.6344.8042.6244.2344.23414,000
Mar 20, 201944.1544.4942.4543.1843.18732,300
Mar 19, 201948.1748.4643.8743.9543.951,541,900
Mar 18, 201950.0050.9147.9348.5348.53562,100
Mar 15, 201949.5351.0749.5249.8749.87891,800
Mar 14, 201954.9054.9448.0949.0349.031,165,100
Mar 13, 201951.0054.2249.4253.5753.57785,100
Mar 12, 201949.8450.5948.8549.8149.81345,000
Mar 11, 201947.2649.9946.8349.8749.87540,800
Mar 08, 201946.7247.3846.0247.0547.05304,000
Mar 07, 201946.2947.1645.7146.9746.97291,400
Mar 06, 201946.9846.9845.3346.3446.34665,200
Mar 05, 201946.2249.3145.3547.0647.06931,800
Mar 04, 201947.2348.4044.9646.2146.21541,200
Mar 01, 201945.8148.2345.5047.2847.28664,200
Feb 28, 201946.7146.7545.5246.1046.10426,800
Feb 27, 201945.5846.8144.7646.7346.73464,200
Feb 26, 201946.3646.7045.4545.8045.80343,000
Feb 25, 201947.1848.1546.3446.8546.85479,900
Feb 22, 201944.6946.6744.1746.5446.54321,600
Feb 21, 201943.7244.2843.0044.1644.16335,200
Feb 20, 201943.5344.4742.9043.8843.88293,600
Feb 19, 201945.5445.5442.8643.5443.54558,600
Feb 15, 201944.7445.6644.3245.5445.54367,100
Feb 14, 201946.3946.7844.3444.5044.50399,000
Feb 13, 201946.9647.6846.2646.5646.56242,400
Feb 12, 201945.1847.4344.8346.7946.79334,100
Feb 11, 201945.4945.6644.5644.7644.76281,200
Feb 08, 201944.9845.9044.3345.2745.27310,800
Feb 07, 201946.3847.3344.9545.1745.17429,900
Feb 06, 201946.2046.9045.4246.6046.60295,500
Feb 05, 201948.2049.3546.1146.1946.19397,500
Feb 04, 201946.4948.1545.8647.9747.97269,800
Feb 01, 201946.3946.5245.2146.3446.34397,200
Jan 31, 201945.1046.5944.8846.4546.45479,300
Jan 30, 201944.3945.2244.0645.1545.15453,400
Jan 29, 201943.3744.3642.9044.2144.21363,800
Jan 28, 201944.1844.8843.0943.1943.19516,600
Jan 25, 201943.6644.7242.4144.7044.70439,700
Jan 24, 201941.9943.4941.8543.3243.32340,900
Jan 23, 201942.0943.8441.4942.0142.01530,400
Jan 22, 201942.9442.9440.9542.0042.00518,900
Jan 18, 201944.0044.5242.3943.0543.05849,700
Jan 17, 201942.8944.4042.8543.9643.96471,600
Jan 16, 201943.2943.7342.2243.0043.00520,000
Jan 15, 201942.6843.6042.5343.1043.10439,200
Jan 14, 201943.2843.9142.4642.5642.56449,200
Jan 11, 201941.7344.5341.1543.9043.90608,600
Jan 10, 201940.2942.5939.5042.2242.22633,900
Jan 09, 201940.2341.8940.1740.7040.70975,100
Jan 08, 201942.7143.1739.2940.2240.221,470,400
Jan 07, 201942.2942.7741.4542.1742.171,014,700
Jan 04, 201945.4845.5040.4741.7341.733,713,800
Jan 03, 201945.6247.1844.3744.4544.45444,800
Jan 02, 201945.1845.8143.8245.7145.71381,500
Dec 31, 201844.8046.4544.0146.0046.00338,200
Dec 28, 201844.0345.6043.2444.1744.17316,000
Dec 27, 201842.7743.7541.7143.7543.75402,200
Dec 26, 201840.5443.7140.5343.6143.61606,200
Dec 24, 201838.1741.1738.0840.0040.00335,800
Dec 21, 201841.4143.2539.1539.2639.261,367,000
Dec 20, 201845.0445.0441.1941.3041.301,211,900
Dec 19, 201846.4648.1244.0745.0445.04565,900
Dec 18, 201846.5046.8744.8046.4546.45611,500
Dec 17, 201847.7349.6645.7746.2846.28773,600
Dec 14, 201850.2450.8347.5247.9747.97617,600
Dec 13, 201853.5053.7750.6550.9550.95784,300
Dec 12, 201853.8355.7053.1355.1255.12352,900
Dec 11, 201854.2454.2452.1852.9052.90273,600
Dec 10, 201851.5353.5550.1652.9352.93515,600
Dec 07, 201854.1055.4951.0851.4951.49428,200
Dec 06, 201851.9055.0050.8154.1154.11452,700
Dec 04, 201857.1858.5053.2353.5153.51697,100
Dec 03, 201855.0057.5954.5057.5657.56577,800
Nov 30, 201851.1753.4550.6853.1653.16764,700
Nov 29, 201852.5053.3051.0551.5351.53899,100
Nov 28, 201851.0652.4150.0052.3852.38656,800
Nov 27, 201851.6151.9049.6550.6550.65402,800
Nov 26, 201850.8052.8550.7551.8951.89686,200
Nov 23, 201848.4551.1548.4550.1750.17241,400
Nov 21, 201846.1449.0745.7448.8748.87471,500
Nov 20, 201845.9146.5843.7545.6945.69681,100
Nov 19, 201847.0948.4146.1447.1347.13612,600
Nov 16, 201846.1648.8245.2848.4748.47635,500
Nov 15, 201846.4647.9245.2646.4746.47656,000
Nov 14, 201850.7851.5745.5646.3246.32841,400
Nov 13, 201850.0152.0549.7650.0350.03586,300
Nov 12, 201854.1854.8349.9250.2750.271,310,800
Nov 09, 201858.1558.9052.7254.4954.49933,300
Nov 08, 201858.8359.9357.6058.4658.46624,500
Nov 07, 201859.7160.1056.7958.8658.861,146,500
Nov 06, 201859.0560.7558.3258.8058.801,178,000
Nov 05, 201855.8260.9954.0959.1159.111,354,500
Nov 02, 201850.7656.8150.5055.8855.881,559,600
Nov 01, 201846.0050.1046.0049.9449.94957,600
Oct 31, 201843.0046.6642.4445.4345.431,115,900
Oct 30, 201840.2843.2940.2642.6842.681,010,900
Oct 29, 201846.4846.5040.0240.2140.213,116,700
Oct 26, 201840.7742.6637.5041.8841.881,928,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...