ESPR - Esperion Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201943.2943.7342.6242.7742.77164,573
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...