ESPR - Esperion Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201936.4336.7635.7136.2336.23623,200
Sep 19, 201936.9537.3636.1536.4736.47253,500
Sep 18, 201936.9237.4436.3536.8436.84212,400
Sep 17, 201937.3437.3436.0536.7836.78288,200
Sep 16, 201937.2637.5636.1437.4037.40542,100
Sep 13, 201936.8438.1736.5236.5636.56309,300
Sep 12, 201936.7337.1035.1336.7436.74355,500
Sep 11, 201937.1937.6536.1236.7536.75495,800
Sep 10, 201935.2337.2634.6437.1337.13493,600
Sep 09, 201935.4935.9734.7335.3435.34684,200
Sep 06, 201935.5236.2234.7834.8034.80253,400
Sep 05, 201934.9236.3334.6535.5235.52339,400
Sep 04, 201935.1235.2233.1334.4734.471,070,200
Sep 03, 201936.6437.6434.6234.9234.92445,700
Aug 30, 201936.7137.1236.0036.6436.64433,300
Aug 29, 201936.3037.4436.0036.5736.57509,900
Aug 28, 201936.5336.6235.5035.9735.97343,500
Aug 27, 201937.5037.8136.3236.7336.73289,700
Aug 26, 201937.2537.7436.8037.2537.25328,400
Aug 23, 201939.0239.4336.7636.8736.87372,500
Aug 22, 201938.6239.6337.7239.0939.09489,100
Aug 21, 201938.3338.7537.4538.6238.62488,600
Aug 20, 201939.0039.3537.7438.0038.00305,500
Aug 19, 201938.7339.3038.1838.9738.97436,500
Aug 16, 201937.5438.6937.3038.4138.41313,800
Aug 15, 201937.4538.3236.7637.2937.29562,600
Aug 14, 201937.1738.9136.9537.5437.54564,100
Aug 13, 201936.8537.8736.3337.6137.61522,100
Aug 12, 201937.4238.2636.7036.9936.99385,200
Aug 09, 201938.5338.8737.0137.7137.71612,500
Aug 08, 201938.0440.2738.0439.0239.02451,500
Aug 07, 201938.5939.2438.0538.4838.48399,800
Aug 06, 201937.9639.2337.6739.0639.06421,800
Aug 05, 201938.7638.8536.7037.5937.59633,100
Aug 02, 201938.6038.9337.9938.6738.67408,300
Aug 01, 201939.7440.2137.6738.7838.78612,500
Jul 31, 201941.3241.6139.6139.6939.69392,800
Jul 30, 201940.7341.6640.5241.3441.34402,900
Jul 29, 201941.9142.1340.7041.0041.00430,300
Jul 26, 201942.2942.5941.1841.7741.77411,700
Jul 25, 201942.1442.3640.5342.0742.07760,800
Jul 24, 201942.5242.8241.6542.2642.26457,500
Jul 23, 201943.5143.5142.1642.5542.55346,600
Jul 22, 201943.0943.3942.4143.3443.34440,000
Jul 19, 201944.1344.6342.6843.1043.10452,300
Jul 18, 201943.7644.2243.5344.1944.19331,100
Jul 17, 201944.2444.3043.1943.7843.78274,700
Jul 16, 201945.6045.7644.2244.2444.24305,500
Jul 15, 201945.6345.6644.7945.6145.61528,600
Jul 12, 201946.6546.8345.3945.5145.51584,300
Jul 11, 201947.4347.8946.4846.7546.75227,700
Jul 10, 201947.5847.9446.5547.5347.53294,000
Jul 09, 201946.3347.3446.1147.2947.29294,400
Jul 08, 201947.0347.4746.1446.5346.53390,400
Jul 05, 201947.0047.9146.4647.2347.23332,800
Jul 03, 201946.7947.2345.9547.2147.21143,300
Jul 02, 201946.5047.6046.1846.7946.79387,000
Jul 01, 201946.7347.0344.7545.5845.58575,100
Jun 28, 201948.9149.1345.6046.5246.521,246,300
Jun 27, 201949.9050.1948.5048.8348.83544,100
Jun 26, 201949.2649.9748.2048.6348.63313,400
Jun 25, 201948.8450.1548.5349.0149.01505,700
Jun 24, 201950.4950.4948.5048.6448.64512,500
Jun 21, 201950.3350.9049.3850.5350.53712,500
Jun 20, 201950.8351.2049.8450.5450.54274,600
Jun 19, 201950.9751.2650.1450.6350.63169,500
Jun 18, 201951.7552.7050.7451.0151.01273,300
Jun 17, 201949.5751.6549.1651.3151.31565,900
Jun 14, 201950.1150.1949.1049.1749.17345,900
Jun 13, 201949.7350.8149.1250.0950.09324,100
Jun 12, 201948.9049.6848.5949.5849.58361,800
Jun 11, 201950.3650.8348.2148.9348.93335,400
Jun 10, 201949.8751.2949.8550.0650.06376,000
Jun 07, 201948.2349.9348.0449.5949.59423,800
Jun 06, 201949.3949.5547.8048.0148.01462,300
Jun 05, 201950.5950.7849.1649.5749.57346,000
Jun 04, 201949.6850.1548.8750.0850.08548,200
Jun 03, 201947.6249.5647.6148.6748.67319,200
May 31, 201948.1649.3747.2147.6047.60446,900
May 30, 201950.3250.6448.1348.6348.63293,300
May 29, 201949.3651.4147.8750.3350.33659,500
May 28, 201952.3552.9951.5651.8251.82347,400
May 24, 201951.3752.4450.8952.3352.33196,900
May 23, 201950.5550.9749.9250.9550.95218,100
May 22, 201951.3151.6750.3251.0551.05224,900
May 21, 201950.1051.7149.9551.5751.57786,400
May 20, 201952.5052.7049.8350.0850.08527,300
May 17, 201950.8552.3450.8551.7351.73541,800
May 16, 201948.9251.5548.9250.9750.97521,100
May 15, 201949.1050.1548.3948.9748.97842,200
May 14, 201948.8550.5547.7449.7749.77617,500
May 13, 201948.3749.9548.2448.5348.53674,400
May 10, 201950.3850.8948.6750.1750.17888,100
May 09, 201949.8551.4849.2750.8350.83998,400
May 08, 201949.5050.9548.7050.4650.46935,100
May 07, 201948.0649.7547.2948.3948.39983,100
May 06, 201947.6749.0946.0248.2448.241,948,600
May 03, 201943.0543.5542.1343.2443.24496,300
May 02, 201942.0043.3341.5142.7442.74401,100
May 01, 201943.0543.4141.9042.0042.00336,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...