Advertisement
Advertisement
U.S. Markets close in 4 hrs 53 mins
Advertisement
Advertisement
Advertisement
Advertisement

Esperion Therapeutics, Inc. (ESPR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
6.28+0.10 (+1.62%)
As of 11:07AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20226.266.526.236.286.28192,912
May 19, 20225.986.295.976.186.18874,400
May 18, 20226.326.456.036.076.071,477,500
May 17, 20225.976.565.836.526.521,808,300
May 16, 20225.766.145.755.895.891,496,100
May 13, 20225.325.815.175.785.781,277,900
May 12, 20224.785.264.665.245.241,395,200
May 11, 20225.125.124.784.834.831,527,000
May 10, 20225.345.495.025.135.131,967,300
May 09, 20225.415.525.195.335.331,439,700
May 06, 20226.046.085.485.515.512,033,700
May 05, 20226.567.056.086.126.125,828,500
May 04, 20226.666.666.086.386.381,731,500
May 03, 20225.806.565.696.536.532,331,100
May 02, 20225.695.995.645.735.731,130,000
Apr 29, 20225.505.745.485.685.681,134,100
Apr 28, 20225.505.535.105.515.511,606,000
Apr 27, 20225.215.595.125.465.461,713,400
Apr 26, 20225.155.295.105.225.221,134,800
Apr 25, 20224.785.224.715.205.201,267,100
Apr 22, 20224.704.824.594.784.78766,300
Apr 21, 20224.805.114.684.774.77986,400
Apr 20, 20224.834.904.644.774.77976,600
Apr 19, 20225.005.014.684.814.811,156,000
Apr 18, 20225.795.795.025.035.032,759,800
Apr 14, 20225.996.105.635.895.891,546,200
Apr 13, 20225.536.005.485.985.981,395,100
Apr 12, 20225.655.805.525.575.571,463,500
Apr 11, 20225.545.705.225.615.611,207,500
Apr 08, 20225.595.765.375.605.601,007,300
Apr 07, 20225.665.735.465.625.62860,500
Apr 06, 20225.275.695.205.665.66978,300
Apr 05, 20225.255.485.145.385.381,463,200
Apr 04, 20225.005.364.945.255.251,419,000
Apr 01, 20224.745.004.614.964.96945,600
Mar 31, 20224.884.954.594.644.64755,400
Mar 30, 20225.005.234.864.894.89556,700
Mar 29, 20224.755.044.754.964.96826,700
Mar 28, 20224.885.004.624.744.74647,200
Mar 25, 20225.115.164.824.904.90689,700
Mar 24, 20225.255.265.045.105.10815,800
Mar 23, 20225.505.665.205.235.231,208,800
Mar 22, 20225.545.635.425.565.561,177,200
Mar 21, 20224.995.614.865.535.531,947,200
Mar 18, 20225.085.354.925.065.065,300,400
Mar 17, 20224.625.104.525.105.101,770,800
Mar 16, 20224.664.764.244.634.631,352,900
Mar 15, 20224.794.934.514.604.60963,300
Mar 14, 20224.785.014.624.744.741,828,300
Mar 11, 20224.764.904.674.744.741,068,900
Mar 10, 20224.684.874.484.734.731,224,800
Mar 09, 20224.404.654.314.574.571,467,700
Mar 08, 20224.124.484.024.384.38818,800
Mar 07, 20224.214.213.814.124.121,234,500
Mar 04, 20224.164.304.064.244.24769,400
Mar 03, 20224.434.454.164.194.19889,100
Mar 02, 20224.314.504.174.434.43924,000
Mar 01, 20224.034.434.034.294.291,417,400
Feb 28, 20224.194.254.004.094.091,265,400
Feb 25, 20224.224.304.054.194.191,027,000
Feb 24, 20223.834.253.824.204.201,031,800
Feb 23, 20224.364.444.044.054.051,074,900
Feb 22, 20224.284.433.854.364.362,111,900
Feb 18, 20223.883.973.803.843.841,109,800
Feb 17, 20223.894.003.833.913.91844,000
Feb 16, 20223.903.983.743.983.981,054,300
Feb 15, 20223.693.993.633.993.991,253,300
Feb 14, 20223.593.723.543.573.57827,200
Feb 11, 20223.673.793.563.593.591,012,600
Feb 10, 20223.593.763.573.663.66879,400
Feb 09, 20223.383.753.343.713.711,740,800
Feb 08, 20223.453.453.283.343.341,481,800
Feb 07, 20223.553.583.423.423.421,190,300
Feb 04, 20223.923.923.563.573.571,337,000
Feb 03, 20224.104.223.803.803.801,096,400
Feb 02, 20224.434.434.144.174.171,046,200
Feb 01, 20224.334.504.224.434.43928,300
Jan 31, 20224.104.374.054.294.291,580,900
Jan 28, 20223.684.083.684.074.07968,000
Jan 27, 20223.904.023.643.653.651,319,900
Jan 26, 20224.104.303.903.923.921,415,900
Jan 25, 20223.954.103.854.054.051,536,600
Jan 24, 20223.724.013.594.014.011,563,800
Jan 21, 20223.753.923.583.783.781,482,800
Jan 20, 20223.763.973.733.773.77937,900
Jan 19, 20223.723.813.613.733.731,305,100
Jan 18, 20223.873.943.723.733.731,106,700
Jan 14, 20223.954.023.713.933.931,504,200
Jan 13, 20223.984.143.874.134.131,087,600
Jan 12, 20224.214.233.963.993.991,097,700
Jan 11, 20224.084.424.014.184.181,681,100
Jan 10, 20224.204.203.904.034.031,387,500
Jan 07, 20224.364.444.134.154.151,414,500
Jan 06, 20224.814.894.324.374.372,147,000
Jan 05, 20224.955.054.714.764.761,294,800
Jan 04, 20225.165.284.914.974.97986,800
Jan 03, 20225.055.254.845.195.191,148,600
Dec 31, 20214.975.064.925.005.00819,900
Dec 30, 20214.795.144.794.964.961,876,000
Dec 29, 20214.904.974.704.814.811,552,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement