New Zealand markets closed

Esperion Therapeutics, Inc. (ESPR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.4900-0.0900 (-5.70%)
At close: 04:00PM EST
1.4800 -0.01 (-0.67%)
After hours: 07:56PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20231.57001.60001.48001.49001.49002,881,900
07 Dec 20231.51001.60001.50001.58001.58002,160,400
06 Dec 20231.53001.59001.49001.50001.50002,636,700
05 Dec 20231.55001.60001.54001.56001.56002,156,300
04 Dec 20231.44001.61001.44001.54001.54005,832,700
01 Dec 20231.38001.47001.27001.44001.44005,635,000
30 Nov 20231.27001.45001.27001.33001.33005,319,900
29 Nov 20231.22001.29001.19001.27001.27004,014,800
28 Nov 20231.26001.26001.16001.22001.22003,347,900
27 Nov 20231.25001.27001.20001.23001.23002,099,900
24 Nov 20231.24001.33001.23001.25001.25002,382,300
22 Nov 20231.21001.26001.17001.21001.21002,949,700
21 Nov 20231.23001.26001.15001.19001.19002,541,800
20 Nov 20231.20001.30001.15001.22001.22003,364,500
17 Nov 20231.11001.22001.08001.19001.19003,041,500
16 Nov 20231.13001.14001.04001.11001.11003,282,500
15 Nov 20231.12001.34001.12001.15001.15007,271,900
14 Nov 20230.97001.11000.96001.09001.09003,103,900
13 Nov 20230.90000.95000.87000.95000.95001,834,500
10 Nov 20230.91000.94000.87000.91000.91003,053,100
09 Nov 20231.00001.03000.88000.88000.88003,233,700
08 Nov 20231.05001.07000.93000.99000.99004,462,900
07 Nov 20231.06001.10001.01001.03001.03002,978,800
06 Nov 20231.06001.10000.92000.96000.96003,258,000
03 Nov 20230.92001.06000.91001.03001.03003,074,800
02 Nov 20230.86000.91000.85000.88000.88002,462,300
01 Nov 20230.83000.86000.81000.86000.86001,507,400
31 Oct 20230.84000.86000.79000.83000.83003,126,400
30 Oct 20230.78000.83000.77000.83000.83002,960,100
27 Oct 20230.75000.79000.74000.77000.77002,728,900
26 Oct 20230.78000.79000.71000.73000.73004,040,800
25 Oct 20230.81000.82000.73000.76000.76002,485,200
24 Oct 20230.80000.85000.80000.81000.81002,671,500
23 Oct 20230.82000.85000.78000.80000.80002,344,600
20 Oct 20230.80000.87000.78000.82000.82001,755,900
19 Oct 20230.93000.94000.79000.80000.80005,276,800
18 Oct 20230.96000.98000.82000.89000.89005,414,800
17 Oct 20230.85000.98000.85000.94000.94004,816,400
16 Oct 20230.86000.89000.82000.84000.84004,204,100
13 Oct 20230.80000.85000.79000.83000.83003,884,100
12 Oct 20230.82000.85000.70000.78000.78004,430,900
11 Oct 20230.91000.93000.80000.81000.81002,806,500
10 Oct 20230.89000.93000.84000.92000.92002,788,200
09 Oct 20230.98001.01000.85000.87000.87003,757,800
06 Oct 20230.95001.08000.94000.99000.99003,173,000
05 Oct 20231.00001.01000.91000.96000.96002,461,700
04 Oct 20230.94000.99000.87000.91000.91005,819,000
03 Oct 20230.96000.99000.90000.97000.97004,874,800
02 Oct 20231.00001.03000.95000.97000.97003,275,500
29 Sept 20230.97001.01000.96000.98000.98001,876,300
28 Sept 20230.98001.00000.91000.96000.96003,997,200
27 Sept 20231.10001.11000.97000.99000.99004,452,000
26 Sept 20231.04001.07000.98001.05001.05003,282,300
25 Sept 20230.96001.02000.92000.99000.99003,758,600
22 Sept 20231.08001.10000.85000.99000.99009,809,200
21 Sept 20231.19001.21001.02001.09001.09009,177,300
20 Sept 20231.25001.37001.15001.15001.150014,214,900
19 Sept 20231.30001.32001.24001.24001.24003,284,300
18 Sept 20231.42001.45001.29001.29001.29004,695,000
15 Sept 20231.38001.44001.37001.42001.42003,765,500
14 Sept 20231.34001.47001.29001.38001.38004,735,700
13 Sept 20231.35001.39001.28001.29001.29004,184,100
12 Sept 20231.35001.39001.32001.34001.34003,389,900
11 Sept 20231.39001.41001.32001.33001.33002,457,200
08 Sept 20231.38001.41001.32001.39001.39002,337,600
07 Sept 20231.47001.50001.37001.39001.39003,085,300
06 Sept 20231.49001.49001.41001.44001.44002,939,300
05 Sept 20231.57001.63001.43001.47001.47004,342,100
01 Sept 20231.60001.66001.54001.56001.56002,885,400
31 Aug 20231.63001.68001.54001.60001.60004,144,100
30 Aug 20231.64001.77001.58001.60001.60005,541,300
29 Aug 20231.60001.82001.57001.63001.63007,197,600
28 Aug 20231.47001.64001.43001.58001.58006,802,200
25 Aug 20231.44001.48001.36001.38001.38003,002,800
24 Aug 20231.39001.43001.32001.41001.41001,800,100
23 Aug 20231.43001.47001.30001.39001.39004,671,400
22 Aug 20231.47001.51001.41001.43001.43002,517,400
21 Aug 20231.47001.52001.38001.48001.48002,549,200
18 Aug 20231.41001.52001.40001.45001.45002,395,500
17 Aug 20231.54001.55001.38001.44001.44002,948,900
16 Aug 20231.62001.67001.49001.53001.53002,906,500
15 Aug 20231.65001.69001.61001.64001.64001,002,800
14 Aug 20231.74001.74001.64001.66001.66001,277,600
11 Aug 20231.66001.74001.64001.73001.73001,091,000
10 Aug 20231.59001.74001.58001.68001.68003,894,500
09 Aug 20231.63001.68001.51001.59001.59004,029,000
08 Aug 20231.60001.75001.57001.62001.62004,554,900
07 Aug 20231.70001.70001.54001.59001.59002,423,900
04 Aug 20231.65001.72001.62001.63001.63002,823,700
03 Aug 20231.77001.79001.63001.64001.64003,968,000
02 Aug 20231.63001.99001.63001.79001.79007,124,800
01 Aug 20231.69001.87001.56001.69001.69008,915,900
31 Jul 20231.55001.64001.52001.57001.57002,552,400
28 Jul 20231.42001.55001.40001.53001.53001,795,500
27 Jul 20231.42001.46001.36001.39001.39001,350,200
26 Jul 20231.42001.46001.40001.42001.42001,108,300
25 Jul 20231.48001.50001.41001.44001.44001,504,400
24 Jul 20231.56001.57001.44001.47001.47002,390,600
21 Jul 20231.50001.58001.46001.53001.53002,037,000
20 Jul 20231.56001.61001.50001.50001.50001,756,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...