Esperion Therapeutics, Inc. (ESPR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 1.5700 | 1.6000 | 1.4800 | 1.4900 | 1.4900 | 2,881,900 |
| 07 Dec 2023 | 1.5100 | 1.6000 | 1.5000 | 1.5800 | 1.5800 | 2,160,400 |
| 06 Dec 2023 | 1.5300 | 1.5900 | 1.4900 | 1.5000 | 1.5000 | 2,636,700 |
| 05 Dec 2023 | 1.5500 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 2,156,300 |
| 04 Dec 2023 | 1.4400 | 1.6100 | 1.4400 | 1.5400 | 1.5400 | 5,832,700 |
| 01 Dec 2023 | 1.3800 | 1.4700 | 1.2700 | 1.4400 | 1.4400 | 5,635,000 |
| 30 Nov 2023 | 1.2700 | 1.4500 | 1.2700 | 1.3300 | 1.3300 | 5,319,900 |
| 29 Nov 2023 | 1.2200 | 1.2900 | 1.1900 | 1.2700 | 1.2700 | 4,014,800 |
| 28 Nov 2023 | 1.2600 | 1.2600 | 1.1600 | 1.2200 | 1.2200 | 3,347,900 |
| 27 Nov 2023 | 1.2500 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 2,099,900 |
| 24 Nov 2023 | 1.2400 | 1.3300 | 1.2300 | 1.2500 | 1.2500 | 2,382,300 |
| 22 Nov 2023 | 1.2100 | 1.2600 | 1.1700 | 1.2100 | 1.2100 | 2,949,700 |
| 21 Nov 2023 | 1.2300 | 1.2600 | 1.1500 | 1.1900 | 1.1900 | 2,541,800 |
| 20 Nov 2023 | 1.2000 | 1.3000 | 1.1500 | 1.2200 | 1.2200 | 3,364,500 |
| 17 Nov 2023 | 1.1100 | 1.2200 | 1.0800 | 1.1900 | 1.1900 | 3,041,500 |
| 16 Nov 2023 | 1.1300 | 1.1400 | 1.0400 | 1.1100 | 1.1100 | 3,282,500 |
| 15 Nov 2023 | 1.1200 | 1.3400 | 1.1200 | 1.1500 | 1.1500 | 7,271,900 |
| 14 Nov 2023 | 0.9700 | 1.1100 | 0.9600 | 1.0900 | 1.0900 | 3,103,900 |
| 13 Nov 2023 | 0.9000 | 0.9500 | 0.8700 | 0.9500 | 0.9500 | 1,834,500 |
| 10 Nov 2023 | 0.9100 | 0.9400 | 0.8700 | 0.9100 | 0.9100 | 3,053,100 |
| 09 Nov 2023 | 1.0000 | 1.0300 | 0.8800 | 0.8800 | 0.8800 | 3,233,700 |
| 08 Nov 2023 | 1.0500 | 1.0700 | 0.9300 | 0.9900 | 0.9900 | 4,462,900 |
| 07 Nov 2023 | 1.0600 | 1.1000 | 1.0100 | 1.0300 | 1.0300 | 2,978,800 |
| 06 Nov 2023 | 1.0600 | 1.1000 | 0.9200 | 0.9600 | 0.9600 | 3,258,000 |
| 03 Nov 2023 | 0.9200 | 1.0600 | 0.9100 | 1.0300 | 1.0300 | 3,074,800 |
| 02 Nov 2023 | 0.8600 | 0.9100 | 0.8500 | 0.8800 | 0.8800 | 2,462,300 |
| 01 Nov 2023 | 0.8300 | 0.8600 | 0.8100 | 0.8600 | 0.8600 | 1,507,400 |
| 31 Oct 2023 | 0.8400 | 0.8600 | 0.7900 | 0.8300 | 0.8300 | 3,126,400 |
| 30 Oct 2023 | 0.7800 | 0.8300 | 0.7700 | 0.8300 | 0.8300 | 2,960,100 |
| 27 Oct 2023 | 0.7500 | 0.7900 | 0.7400 | 0.7700 | 0.7700 | 2,728,900 |
| 26 Oct 2023 | 0.7800 | 0.7900 | 0.7100 | 0.7300 | 0.7300 | 4,040,800 |
| 25 Oct 2023 | 0.8100 | 0.8200 | 0.7300 | 0.7600 | 0.7600 | 2,485,200 |
| 24 Oct 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 2,671,500 |
| 23 Oct 2023 | 0.8200 | 0.8500 | 0.7800 | 0.8000 | 0.8000 | 2,344,600 |
| 20 Oct 2023 | 0.8000 | 0.8700 | 0.7800 | 0.8200 | 0.8200 | 1,755,900 |
| 19 Oct 2023 | 0.9300 | 0.9400 | 0.7900 | 0.8000 | 0.8000 | 5,276,800 |
| 18 Oct 2023 | 0.9600 | 0.9800 | 0.8200 | 0.8900 | 0.8900 | 5,414,800 |
| 17 Oct 2023 | 0.8500 | 0.9800 | 0.8500 | 0.9400 | 0.9400 | 4,816,400 |
| 16 Oct 2023 | 0.8600 | 0.8900 | 0.8200 | 0.8400 | 0.8400 | 4,204,100 |
| 13 Oct 2023 | 0.8000 | 0.8500 | 0.7900 | 0.8300 | 0.8300 | 3,884,100 |
| 12 Oct 2023 | 0.8200 | 0.8500 | 0.7000 | 0.7800 | 0.7800 | 4,430,900 |
| 11 Oct 2023 | 0.9100 | 0.9300 | 0.8000 | 0.8100 | 0.8100 | 2,806,500 |
| 10 Oct 2023 | 0.8900 | 0.9300 | 0.8400 | 0.9200 | 0.9200 | 2,788,200 |
| 09 Oct 2023 | 0.9800 | 1.0100 | 0.8500 | 0.8700 | 0.8700 | 3,757,800 |
| 06 Oct 2023 | 0.9500 | 1.0800 | 0.9400 | 0.9900 | 0.9900 | 3,173,000 |
| 05 Oct 2023 | 1.0000 | 1.0100 | 0.9100 | 0.9600 | 0.9600 | 2,461,700 |
| 04 Oct 2023 | 0.9400 | 0.9900 | 0.8700 | 0.9100 | 0.9100 | 5,819,000 |
| 03 Oct 2023 | 0.9600 | 0.9900 | 0.9000 | 0.9700 | 0.9700 | 4,874,800 |
| 02 Oct 2023 | 1.0000 | 1.0300 | 0.9500 | 0.9700 | 0.9700 | 3,275,500 |
| 29 Sept 2023 | 0.9700 | 1.0100 | 0.9600 | 0.9800 | 0.9800 | 1,876,300 |
| 28 Sept 2023 | 0.9800 | 1.0000 | 0.9100 | 0.9600 | 0.9600 | 3,997,200 |
| 27 Sept 2023 | 1.1000 | 1.1100 | 0.9700 | 0.9900 | 0.9900 | 4,452,000 |
| 26 Sept 2023 | 1.0400 | 1.0700 | 0.9800 | 1.0500 | 1.0500 | 3,282,300 |
| 25 Sept 2023 | 0.9600 | 1.0200 | 0.9200 | 0.9900 | 0.9900 | 3,758,600 |
| 22 Sept 2023 | 1.0800 | 1.1000 | 0.8500 | 0.9900 | 0.9900 | 9,809,200 |
| 21 Sept 2023 | 1.1900 | 1.2100 | 1.0200 | 1.0900 | 1.0900 | 9,177,300 |
| 20 Sept 2023 | 1.2500 | 1.3700 | 1.1500 | 1.1500 | 1.1500 | 14,214,900 |
| 19 Sept 2023 | 1.3000 | 1.3200 | 1.2400 | 1.2400 | 1.2400 | 3,284,300 |
| 18 Sept 2023 | 1.4200 | 1.4500 | 1.2900 | 1.2900 | 1.2900 | 4,695,000 |
| 15 Sept 2023 | 1.3800 | 1.4400 | 1.3700 | 1.4200 | 1.4200 | 3,765,500 |
| 14 Sept 2023 | 1.3400 | 1.4700 | 1.2900 | 1.3800 | 1.3800 | 4,735,700 |
| 13 Sept 2023 | 1.3500 | 1.3900 | 1.2800 | 1.2900 | 1.2900 | 4,184,100 |
| 12 Sept 2023 | 1.3500 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 3,389,900 |
| 11 Sept 2023 | 1.3900 | 1.4100 | 1.3200 | 1.3300 | 1.3300 | 2,457,200 |
| 08 Sept 2023 | 1.3800 | 1.4100 | 1.3200 | 1.3900 | 1.3900 | 2,337,600 |
| 07 Sept 2023 | 1.4700 | 1.5000 | 1.3700 | 1.3900 | 1.3900 | 3,085,300 |
| 06 Sept 2023 | 1.4900 | 1.4900 | 1.4100 | 1.4400 | 1.4400 | 2,939,300 |
| 05 Sept 2023 | 1.5700 | 1.6300 | 1.4300 | 1.4700 | 1.4700 | 4,342,100 |
| 01 Sept 2023 | 1.6000 | 1.6600 | 1.5400 | 1.5600 | 1.5600 | 2,885,400 |
| 31 Aug 2023 | 1.6300 | 1.6800 | 1.5400 | 1.6000 | 1.6000 | 4,144,100 |
| 30 Aug 2023 | 1.6400 | 1.7700 | 1.5800 | 1.6000 | 1.6000 | 5,541,300 |
| 29 Aug 2023 | 1.6000 | 1.8200 | 1.5700 | 1.6300 | 1.6300 | 7,197,600 |
| 28 Aug 2023 | 1.4700 | 1.6400 | 1.4300 | 1.5800 | 1.5800 | 6,802,200 |
| 25 Aug 2023 | 1.4400 | 1.4800 | 1.3600 | 1.3800 | 1.3800 | 3,002,800 |
| 24 Aug 2023 | 1.3900 | 1.4300 | 1.3200 | 1.4100 | 1.4100 | 1,800,100 |
| 23 Aug 2023 | 1.4300 | 1.4700 | 1.3000 | 1.3900 | 1.3900 | 4,671,400 |
| 22 Aug 2023 | 1.4700 | 1.5100 | 1.4100 | 1.4300 | 1.4300 | 2,517,400 |
| 21 Aug 2023 | 1.4700 | 1.5200 | 1.3800 | 1.4800 | 1.4800 | 2,549,200 |
| 18 Aug 2023 | 1.4100 | 1.5200 | 1.4000 | 1.4500 | 1.4500 | 2,395,500 |
| 17 Aug 2023 | 1.5400 | 1.5500 | 1.3800 | 1.4400 | 1.4400 | 2,948,900 |
| 16 Aug 2023 | 1.6200 | 1.6700 | 1.4900 | 1.5300 | 1.5300 | 2,906,500 |
| 15 Aug 2023 | 1.6500 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 1,002,800 |
| 14 Aug 2023 | 1.7400 | 1.7400 | 1.6400 | 1.6600 | 1.6600 | 1,277,600 |
| 11 Aug 2023 | 1.6600 | 1.7400 | 1.6400 | 1.7300 | 1.7300 | 1,091,000 |
| 10 Aug 2023 | 1.5900 | 1.7400 | 1.5800 | 1.6800 | 1.6800 | 3,894,500 |
| 09 Aug 2023 | 1.6300 | 1.6800 | 1.5100 | 1.5900 | 1.5900 | 4,029,000 |
| 08 Aug 2023 | 1.6000 | 1.7500 | 1.5700 | 1.6200 | 1.6200 | 4,554,900 |
| 07 Aug 2023 | 1.7000 | 1.7000 | 1.5400 | 1.5900 | 1.5900 | 2,423,900 |
| 04 Aug 2023 | 1.6500 | 1.7200 | 1.6200 | 1.6300 | 1.6300 | 2,823,700 |
| 03 Aug 2023 | 1.7700 | 1.7900 | 1.6300 | 1.6400 | 1.6400 | 3,968,000 |
| 02 Aug 2023 | 1.6300 | 1.9900 | 1.6300 | 1.7900 | 1.7900 | 7,124,800 |
| 01 Aug 2023 | 1.6900 | 1.8700 | 1.5600 | 1.6900 | 1.6900 | 8,915,900 |
| 31 Jul 2023 | 1.5500 | 1.6400 | 1.5200 | 1.5700 | 1.5700 | 2,552,400 |
| 28 Jul 2023 | 1.4200 | 1.5500 | 1.4000 | 1.5300 | 1.5300 | 1,795,500 |
| 27 Jul 2023 | 1.4200 | 1.4600 | 1.3600 | 1.3900 | 1.3900 | 1,350,200 |
| 26 Jul 2023 | 1.4200 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 1,108,300 |
| 25 Jul 2023 | 1.4800 | 1.5000 | 1.4100 | 1.4400 | 1.4400 | 1,504,400 |
| 24 Jul 2023 | 1.5600 | 1.5700 | 1.4400 | 1.4700 | 1.4700 | 2,390,600 |
| 21 Jul 2023 | 1.5000 | 1.5800 | 1.4600 | 1.5300 | 1.5300 | 2,037,000 |
| 20 Jul 2023 | 1.5600 | 1.6100 | 1.5000 | 1.5000 | 1.5000 | 1,756,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.