ESPR - Esperion Therapeutics, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20231.48001.51001.42001.46001.46001,259,500
25 May 20231.55001.55001.46001.49001.49001,688,700
24 May 20231.63001.63001.50001.58001.58001,727,700
23 May 20231.63001.68001.59001.63001.63001,453,600
22 May 20231.65001.74001.63001.66001.66001,643,300
19 May 20231.73001.81001.63001.64001.64001,290,700
18 May 20231.75001.80001.64001.71001.71001,543,400
17 May 20231.71001.78001.53001.76001.76001,706,900
16 May 20231.74001.80001.63001.70001.70002,590,700
15 May 20231.56001.84001.56001.70001.70004,382,100
12 May 20231.51001.60001.46001.54001.54001,426,100
11 May 20231.48001.60001.43001.49001.49002,558,300
10 May 20231.44001.56001.38001.46001.46002,646,300
09 May 20231.40001.46001.24001.42001.42002,405,700
08 May 20231.44001.44001.33001.35001.35001,865,800
05 May 20231.41001.47001.40001.40001.40001,580,600
04 May 20231.36001.44001.34001.41001.41001,355,000
03 May 20231.32001.42001.27001.36001.3600859,800
02 May 20231.42001.42001.29001.32001.32001,139,300
01 May 20231.32001.48001.31001.42001.42001,237,200
28 Apr 20231.26001.42001.21001.32001.32003,012,200
27 Apr 20231.15001.26001.14001.25001.25003,088,000
26 Apr 20231.22001.23001.12001.21001.21002,321,900
25 Apr 20231.21001.25001.12001.20001.20002,930,000
24 Apr 20231.30001.30001.18001.22001.22001,485,700
21 Apr 20231.27001.32001.27001.28001.28001,434,200
20 Apr 20231.30001.34001.24001.28001.28001,644,400
19 Apr 20231.33001.35001.27001.31001.31001,651,000
18 Apr 20231.37001.37001.26001.32001.32001,688,800
17 Apr 20231.26001.38001.24001.37001.37002,551,200
14 Apr 20231.35001.35001.21001.25001.25002,765,200
13 Apr 20231.29001.38001.26001.35001.35001,914,100
12 Apr 20231.27001.31001.26001.29001.29001,684,700
11 Apr 20231.35001.37001.23001.24001.24002,623,600
10 Apr 20231.35001.38001.27001.37001.37001,914,700
06 Apr 20231.36001.41001.27001.36001.36003,813,600
05 Apr 20231.37001.41001.23001.26001.26002,866,900
04 Apr 20231.55001.57001.31001.37001.37004,466,000
03 Apr 20231.59001.63001.51001.54001.54002,621,700
31 Mar 20231.65001.73001.56001.59001.59002,599,000
30 Mar 20231.78001.83001.64001.67001.67002,375,500
29 Mar 20231.75001.78001.69001.78001.78003,126,600
28 Mar 20231.76001.85001.73001.76001.76004,432,800
27 Mar 20231.62001.76001.59001.68001.68004,370,500
24 Mar 20231.54001.74001.52001.60001.60008,132,800
23 Mar 20231.45001.59001.43001.56001.56004,999,900
22 Mar 20231.53001.53001.44001.46001.46003,347,100
21 Mar 20231.54001.63001.43001.52001.52005,218,800
20 Mar 20231.50001.63001.46001.54001.54008,564,600
17 Mar 20231.83001.83001.42001.55001.550016,460,800
16 Mar 20231.49002.16001.26001.82001.820055,927,300
15 Mar 20233.97004.05003.87003.98003.98007,828,400
14 Mar 20234.35004.37003.99004.02004.02002,999,100
13 Mar 20234.55004.59004.23004.26004.26002,002,800
10 Mar 20234.81004.84004.44004.57004.57002,550,600
09 Mar 20235.01005.18004.74004.82004.82003,405,900
08 Mar 20234.87005.09004.77005.01005.01004,342,300
07 Mar 20235.12005.39004.88004.91004.91004,882,600
06 Mar 20235.31005.56004.83005.08005.080015,343,400
03 Mar 20236.33006.75006.17006.34006.34005,296,200
02 Mar 20235.98006.44005.91006.36006.36003,564,400
01 Mar 20236.18006.25005.95006.00006.00002,233,100
28 Feb 20236.18006.21005.80006.18006.18002,836,400
27 Feb 20236.26006.37006.09006.16006.16001,693,000
24 Feb 20235.99006.34005.96006.20006.20003,459,000
23 Feb 20235.69006.00005.61005.83005.83002,219,300
22 Feb 20235.61006.25005.59005.69005.69003,210,800
21 Feb 20235.90006.01005.55005.59005.59003,271,600
17 Feb 20235.61006.00005.55005.92005.92001,647,800
16 Feb 20235.56005.67005.50005.56005.5600813,400
15 Feb 20235.71005.75005.57005.58005.5800833,500
14 Feb 20235.57005.90005.56005.73005.73001,876,000
13 Feb 20235.57005.66005.51005.61005.61001,264,800
10 Feb 20235.67005.80005.61005.62005.6200806,400
09 Feb 20235.82005.82005.66005.69005.6900779,600
08 Feb 20236.05006.05005.72005.75005.75001,186,000
07 Feb 20235.84006.12005.72006.05006.05001,410,400
06 Feb 20235.94005.98005.75005.82005.82001,368,300
03 Feb 20236.14006.27005.84005.90005.90002,171,200
02 Feb 20236.45006.45005.87005.92005.92003,458,500
01 Feb 20236.35006.45006.23006.40006.40001,994,800
31 Jan 20236.50006.63006.35006.36006.36001,164,700
30 Jan 20236.67006.69006.43006.50006.5000894,200
27 Jan 20236.66006.89006.58006.68006.6800955,000
26 Jan 20236.77006.90006.56006.65006.6500988,800
25 Jan 20236.65006.71006.50006.69006.69001,208,400
24 Jan 20236.69007.04006.64006.72006.7200652,500
23 Jan 20236.85007.14006.66006.69006.69001,053,400
20 Jan 20236.85006.91006.65006.83006.8300809,400
19 Jan 20236.83007.02006.78006.85006.8500911,100
18 Jan 20236.99007.06006.76006.81006.81001,218,000
17 Jan 20237.20007.25006.81007.00007.00001,075,900
13 Jan 20236.96007.22006.89007.17007.17001,341,500
12 Jan 20237.24007.24006.41007.01007.01002,981,300
11 Jan 20237.25007.35007.00007.30007.30001,647,200
10 Jan 20237.00007.41006.97007.26007.26002,697,300
09 Jan 20236.27007.15006.27006.99006.99002,896,000
06 Jan 20236.30006.45006.19006.30006.3000983,200
05 Jan 20236.01006.35005.96006.29006.29001,486,800
04 Jan 20235.84006.13005.75006.02006.02001,002,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...