New Zealand markets closed

Esperion Therapeutics, Inc. (ESPR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
7.03+0.23 (+3.38%)
At close: 04:00PM EDT
7.01 -0.02 (-0.28%)
After hours: 06:42PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20226.897.116.777.037.03725,000
26 Sept 20226.716.926.686.806.80511,900
23 Sept 20226.846.916.576.706.70624,700
22 Sept 20227.087.106.926.966.96565,400
21 Sept 20227.217.347.007.117.11711,200
20 Sept 20227.437.637.157.267.261,110,300
19 Sept 20226.887.496.847.457.45968,800
16 Sept 20227.497.556.907.017.012,102,300
15 Sept 20227.427.567.227.527.52921,400
14 Sept 20227.047.486.927.457.452,063,500
13 Sept 20226.967.156.947.057.051,828,700
12 Sept 20227.377.416.997.107.101,247,400
09 Sept 20227.577.597.357.377.37578,100
08 Sept 20227.767.797.387.537.53673,900
07 Sept 20227.417.937.407.767.761,156,600
06 Sept 20227.947.947.407.527.52819,600
02 Sept 20227.757.957.637.867.86655,200
01 Sept 20227.567.947.487.697.691,902,600
31 Aug 20227.407.627.297.467.46740,500
30 Aug 20227.527.597.297.397.39619,100
29 Aug 20227.547.857.467.507.50703,800
26 Aug 20228.268.277.527.667.661,586,400
25 Aug 20228.158.297.498.138.131,433,000
24 Aug 20228.058.377.988.138.132,023,800
23 Aug 20227.608.487.558.098.094,420,400
22 Aug 20227.358.007.277.547.542,528,400
19 Aug 20227.047.497.017.397.391,505,300
18 Aug 20226.957.276.697.137.132,532,700
17 Aug 20226.787.096.707.007.001,243,400
16 Aug 20226.606.896.586.856.85852,300
15 Aug 20226.716.726.496.676.67515,600
12 Aug 20226.706.886.626.706.70699,000
11 Aug 20226.416.646.406.646.64794,800
10 Aug 20226.546.546.266.416.41679,500
09 Aug 20226.476.616.296.436.43614,300
08 Aug 20226.156.506.066.426.421,389,900
05 Aug 20225.826.115.706.106.101,516,800
04 Aug 20225.796.035.795.925.92818,100
03 Aug 20225.545.855.375.775.771,075,000
02 Aug 20225.806.065.585.875.87878,300
01 Aug 20225.755.795.295.455.452,321,000
29 Jul 20226.096.095.705.775.77862,200
28 Jul 20226.156.175.856.036.03347,900
27 Jul 20226.156.185.966.136.13390,700
26 Jul 20226.236.355.936.106.10523,000
25 Jul 20226.196.296.106.266.26411,200
22 Jul 20226.456.476.206.216.21350,700
21 Jul 20226.516.536.336.456.45413,000
20 Jul 20226.586.896.436.586.58435,900
19 Jul 20226.586.606.366.556.55520,500
18 Jul 20226.716.836.496.506.50388,100
15 Jul 20226.846.846.436.716.71455,600
14 Jul 20226.696.816.486.746.74531,100
13 Jul 20226.356.926.246.776.77506,100
12 Jul 20226.246.516.016.436.43443,500
11 Jul 20226.566.586.126.266.26526,700
08 Jul 20226.456.746.386.676.67369,600
07 Jul 20226.666.786.496.566.56498,500
06 Jul 20226.857.136.596.696.69753,000
05 Jul 20226.377.036.246.996.991,040,400
01 Jul 20226.306.476.126.456.45610,600
30 Jun 20226.556.616.186.366.36755,200
29 Jun 20226.256.706.196.676.67765,800
28 Jun 20226.466.696.086.276.27648,800
27 Jun 20226.526.636.396.556.55689,400
24 Jun 20226.386.596.326.476.471,218,000
23 Jun 20225.676.315.676.296.291,063,900
22 Jun 20225.665.995.555.655.65729,500
21 Jun 20225.705.905.585.815.811,017,700
17 Jun 20224.915.644.845.605.601,947,100
16 Jun 20225.185.284.904.924.92975,100
15 Jun 20225.265.395.015.335.331,205,800
14 Jun 20225.335.335.045.205.20698,300
13 Jun 20225.245.335.035.315.31688,400
10 Jun 20225.605.705.405.475.47590,800
09 Jun 20226.036.095.705.735.73672,500
08 Jun 20226.236.566.066.106.101,237,200
07 Jun 20225.786.205.786.206.20597,700
06 Jun 20225.926.135.825.835.83701,200
03 Jun 20225.455.835.455.835.83741,200
02 Jun 20225.435.715.365.625.62629,600
01 Jun 20225.725.745.285.425.42879,300
31 May 20225.845.975.615.705.70608,300
27 May 20225.515.855.385.805.80563,300
26 May 20225.695.695.485.515.51717,600
25 May 20225.785.795.465.635.63818,500
24 May 20226.036.095.755.795.79892,100
23 May 20226.356.496.156.186.18745,900
20 May 20226.266.526.016.316.31807,000
19 May 20225.986.295.976.186.18874,400
18 May 20226.326.456.036.076.071,477,500
17 May 20225.976.565.836.526.521,808,300
16 May 20225.766.145.755.895.891,496,100
13 May 20225.325.815.175.785.781,277,900
12 May 20224.785.264.665.245.241,395,200
11 May 20225.125.124.784.834.831,527,000
10 May 20225.345.495.025.135.131,967,300
09 May 20225.415.525.195.335.331,439,700
06 May 20226.046.085.485.515.512,033,700
05 May 20226.567.056.086.126.125,828,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...