ESPR - Esperion Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Oct 25, 201841.7141.9936.0636.9936.991,530,400
Oct 24, 201845.9646.1740.8140.8140.81677,800
Oct 23, 201846.1246.9645.1446.0946.09436,100
Oct 22, 201845.1547.3443.9446.9746.97557,100
Oct 19, 201848.6049.9744.6044.9844.98606,200
Oct 18, 201849.9050.0547.9648.2548.25420,200
Oct 17, 201849.5550.2648.0949.9449.94399,800
Oct 16, 201846.7550.2046.3049.9149.91875,900
Oct 15, 201846.2946.8844.8444.9444.94543,100
Oct 12, 201846.9347.3445.3246.2246.22401,800
Oct 11, 201845.2947.1744.2446.1246.12640,900
Oct 10, 201845.2646.2044.8045.4445.44649,600
Oct 09, 201844.5246.4243.4945.4945.49407,400
Oct 08, 201843.5545.0442.9344.4844.48602,100
Oct 05, 201845.6246.7643.5743.7043.70553,100
Oct 04, 201846.9047.2145.5645.7945.79527,100
Oct 03, 201845.7447.3045.7447.0247.02529,800
Oct 02, 201845.3246.3145.0945.7945.79469,400
Oct 01, 201844.3546.3044.0045.3145.31411,800
Sep 28, 201845.0045.6344.1444.3744.37432,400
Sep 27, 201844.9845.9344.8644.9744.97589,100
Sep 26, 201844.0045.0244.0044.7244.72482,600
Sep 25, 201843.0644.0642.6343.9743.97337,400
Sep 24, 201842.8943.0340.1342.7842.78903,400
Sep 21, 201845.2845.7043.0043.1643.161,551,000
Sep 20, 201845.7147.3945.3045.7545.75332,000
Sep 19, 201847.2247.6345.3545.5745.57439,400
Sep 18, 201847.0047.6045.9447.2647.26370,700
Sep 17, 201848.1248.6147.0047.1947.19403,800
Sep 14, 201848.0948.9047.3248.0048.00840,400
Sep 13, 201846.9348.0046.3347.5747.57320,300
Sep 12, 201848.6248.6246.2346.9546.95551,400
Sep 11, 201849.6449.6447.2648.6948.69382,100
Sep 10, 201850.2850.9249.4149.5449.54340,800
Sep 07, 201849.7151.2149.0050.1850.18360,000
Sep 06, 201850.4950.8849.3949.8049.80361,800
Sep 05, 201850.0050.5448.8650.4750.47346,500
Sep 04, 201849.5650.0248.3349.9349.93379,000
Aug 31, 201849.7750.7749.4349.4949.49269,300
Aug 30, 201849.6950.3348.7249.7749.77397,000
Aug 29, 201850.7651.4249.6549.7349.73659,900
Aug 28, 201851.3151.9449.7650.8750.87642,100
Aug 27, 201849.1954.3949.1051.4151.411,525,100
Aug 24, 201848.9449.5848.3949.0849.08440,300
Aug 23, 201848.2848.9947.2548.8448.84721,100
Aug 22, 201849.2249.7847.8848.4348.43635,900
Aug 21, 201847.8549.6747.5349.2649.26519,500
Aug 20, 201848.0949.3847.3947.5147.51497,700
Aug 17, 201849.9750.4846.8548.1248.121,198,000
Aug 16, 201846.0446.9845.2546.6746.67413,300
Aug 15, 201846.9547.3345.7945.9645.96436,900
Aug 14, 201845.8347.8945.7847.0847.08522,700
Aug 13, 201845.9646.3845.2645.5245.52441,700
Aug 10, 201846.4447.4345.9346.0746.07243,200
Aug 09, 201846.2647.4346.0646.2246.22490,400
Aug 08, 201846.3846.8445.4446.3646.36308,600
Aug 07, 201847.1347.1345.8146.6146.61446,100
Aug 06, 201845.9646.8544.7946.5146.51396,000
Aug 03, 201847.7948.1944.5646.2046.20727,700
Aug 02, 201844.8248.4744.8247.7247.721,327,900
Aug 01, 201845.0045.4443.6544.7544.75612,100
Jul 31, 201843.1345.3943.1344.9444.94923,300
Jul 30, 201843.0243.5042.1542.9642.96402,500
Jul 27, 201843.0543.2442.2042.9342.93439,800
Jul 26, 201843.0043.9742.6542.8342.83444,700
Jul 25, 201843.1243.9942.3242.9842.98527,100
Jul 24, 201844.1044.4543.0243.0843.08658,400
Jul 23, 201843.0143.8341.8043.7443.74608,200
Jul 20, 201843.1844.0543.0643.2343.23351,800
Jul 19, 201843.7544.0342.6243.1343.13516,600
Jul 18, 201842.5043.9042.0143.7643.76547,800
Jul 17, 201842.1043.1641.5442.6442.64402,300
Jul 16, 201842.5243.4041.7442.1642.16634,000
Jul 13, 201842.3844.0941.8742.3542.35651,300
Jul 12, 201841.2542.6640.4642.5542.55838,900
Jul 11, 201840.4142.3140.0041.2341.23729,200
Jul 10, 201843.9445.2440.0341.5541.551,467,800
Jul 09, 201844.5945.8943.0743.8643.86866,500
Jul 06, 201844.1146.2044.0244.6244.62842,600
Jul 05, 201844.1247.6941.9944.0944.091,654,800
Jul 03, 201840.8845.7540.5043.9143.911,354,600
Jul 02, 201839.0341.2539.0040.7440.74441,700
Jun 29, 201838.7440.5338.0039.1939.19710,000
Jun 28, 201837.3739.1536.9138.5038.50594,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...