Esperion Therapeutics, Inc. (ESPR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 1.9000 | 1.9800 | 1.8800 | 1.9700 | 1.9700 | 3,461,400 |
| 10 Oct 2024 | 1.9200 | 1.9300 | 1.8200 | 1.8900 | 1.8900 | 3,330,600 |
| 09 Oct 2024 | 2.0500 | 2.0600 | 1.8900 | 1.9300 | 1.9300 | 4,022,100 |
| 08 Oct 2024 | 2.0400 | 2.1300 | 2.0200 | 2.0700 | 2.0700 | 1,676,200 |
| 07 Oct 2024 | 2.1800 | 2.1900 | 2.0200 | 2.0400 | 2.0400 | 3,147,700 |
| 04 Oct 2024 | 1.9800 | 2.1700 | 1.9400 | 2.1600 | 2.1600 | 4,513,200 |
| 03 Oct 2024 | 1.8100 | 2.0400 | 1.7800 | 1.9600 | 1.9600 | 6,267,100 |
| 02 Oct 2024 | 1.6100 | 1.8300 | 1.5800 | 1.8200 | 1.8200 | 6,948,100 |
| 01 Oct 2024 | 1.6900 | 1.6900 | 1.6000 | 1.6100 | 1.6100 | 3,256,800 |
| 30 Sept 2024 | 1.6800 | 1.7400 | 1.6300 | 1.6500 | 1.6500 | 2,793,500 |
| 27 Sept 2024 | 1.6500 | 1.7100 | 1.6400 | 1.6800 | 1.6800 | 2,728,900 |
| 26 Sept 2024 | 1.6200 | 1.7200 | 1.6200 | 1.6400 | 1.6400 | 2,151,100 |
| 25 Sept 2024 | 1.6500 | 1.6900 | 1.6000 | 1.6100 | 1.6100 | 2,381,900 |
| 24 Sept 2024 | 1.6600 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 1,873,400 |
| 23 Sept 2024 | 1.7000 | 1.7100 | 1.6300 | 1.6300 | 1.6300 | 2,810,400 |
| 20 Sept 2024 | 1.7300 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 3,369,400 |
| 19 Sept 2024 | 1.7700 | 1.8500 | 1.7300 | 1.7500 | 1.7500 | 3,309,000 |
| 18 Sept 2024 | 1.8000 | 1.8200 | 1.7000 | 1.7400 | 1.7400 | 3,206,900 |
| 17 Sept 2024 | 1.8300 | 1.8900 | 1.7500 | 1.7800 | 1.7800 | 4,492,300 |
| 16 Sept 2024 | 1.8900 | 1.9000 | 1.7200 | 1.7600 | 1.7600 | 3,683,300 |
| 13 Sept 2024 | 1.7800 | 1.9100 | 1.7800 | 1.9100 | 1.9100 | 3,472,000 |
| 12 Sept 2024 | 1.7500 | 1.7900 | 1.7300 | 1.7500 | 1.7500 | 1,784,600 |
| 11 Sept 2024 | 1.7300 | 1.7500 | 1.6400 | 1.7400 | 1.7400 | 3,109,900 |
| 10 Sept 2024 | 1.7000 | 1.7300 | 1.6400 | 1.7300 | 1.7300 | 1,929,200 |
| 09 Sept 2024 | 1.6600 | 1.7500 | 1.6400 | 1.7000 | 1.7000 | 2,027,200 |
| 06 Sept 2024 | 1.7100 | 1.7300 | 1.6300 | 1.6500 | 1.6500 | 2,756,200 |
| 05 Sept 2024 | 1.8100 | 1.8500 | 1.7000 | 1.7200 | 1.7200 | 2,616,700 |
| 04 Sept 2024 | 1.8300 | 1.8500 | 1.7800 | 1.8200 | 1.8200 | 3,471,200 |
| 03 Sept 2024 | 1.8000 | 1.8800 | 1.7300 | 1.8300 | 1.8300 | 4,863,400 |
| 30 Aug 2024 | 1.7700 | 1.8300 | 1.7500 | 1.8300 | 1.8300 | 3,141,800 |
| 29 Aug 2024 | 1.6900 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 2,206,100 |
| 28 Aug 2024 | 1.6800 | 1.7800 | 1.6600 | 1.7000 | 1.7000 | 3,243,900 |
| 27 Aug 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7100 | 1.7100 | 2,546,200 |
| 26 Aug 2024 | 1.7800 | 1.8100 | 1.7300 | 1.7600 | 1.7600 | 3,679,100 |
| 23 Aug 2024 | 1.7200 | 1.8100 | 1.7200 | 1.7700 | 1.7700 | 3,156,000 |
| 22 Aug 2024 | 1.7600 | 1.7700 | 1.7100 | 1.7100 | 1.7100 | 3,060,400 |
| 21 Aug 2024 | 1.8000 | 1.8100 | 1.7200 | 1.7600 | 1.7600 | 3,797,000 |
| 20 Aug 2024 | 1.8900 | 1.9100 | 1.7700 | 1.7800 | 1.7800 | 3,861,400 |
| 19 Aug 2024 | 1.9800 | 1.9800 | 1.8700 | 1.9000 | 1.9000 | 5,886,900 |
| 16 Aug 2024 | 1.9900 | 2.0300 | 1.9500 | 1.9600 | 1.9600 | 3,598,700 |
| 15 Aug 2024 | 1.8700 | 1.9900 | 1.8500 | 1.9700 | 1.9700 | 6,196,300 |
| 14 Aug 2024 | 1.7900 | 1.8900 | 1.7800 | 1.8600 | 1.8600 | 5,503,100 |
| 13 Aug 2024 | 1.8600 | 1.9200 | 1.7900 | 1.8000 | 1.8000 | 4,933,100 |
| 12 Aug 2024 | 1.8600 | 2.0000 | 1.7900 | 1.8400 | 1.8400 | 9,258,900 |
| 09 Aug 2024 | 2.0700 | 2.0800 | 1.9700 | 2.0200 | 2.0200 | 4,236,900 |
| 08 Aug 2024 | 1.9400 | 2.0300 | 1.9300 | 2.0300 | 2.0300 | 3,555,000 |
| 07 Aug 2024 | 2.0300 | 2.0500 | 1.9100 | 1.9600 | 1.9600 | 4,338,400 |
| 06 Aug 2024 | 2.0600 | 2.1200 | 1.9500 | 2.0100 | 2.0100 | 6,387,300 |
| 05 Aug 2024 | 1.9400 | 2.1200 | 1.8500 | 2.1100 | 2.1100 | 7,330,500 |
| 02 Aug 2024 | 2.1100 | 2.1700 | 2.0500 | 2.0600 | 2.0600 | 5,408,300 |
| 01 Aug 2024 | 2.3100 | 2.3400 | 2.1300 | 2.1800 | 2.1800 | 3,483,000 |
| 31 Jul 2024 | 2.3100 | 2.4100 | 2.3000 | 2.3100 | 2.3100 | 2,579,500 |
| 30 Jul 2024 | 2.3600 | 2.3800 | 2.2500 | 2.3200 | 2.3200 | 3,484,300 |
| 29 Jul 2024 | 2.4600 | 2.5400 | 2.3200 | 2.3500 | 2.3500 | 3,521,300 |
| 26 Jul 2024 | 2.4500 | 2.5000 | 2.3700 | 2.4300 | 2.4300 | 2,910,100 |
| 25 Jul 2024 | 2.3300 | 2.5100 | 2.2800 | 2.4300 | 2.4300 | 7,002,900 |
| 24 Jul 2024 | 2.3200 | 2.4600 | 2.3100 | 2.3400 | 2.3400 | 4,023,400 |
| 23 Jul 2024 | 2.3900 | 2.4500 | 2.3300 | 2.3400 | 2.3400 | 3,748,100 |
| 22 Jul 2024 | 2.4200 | 2.4500 | 2.3000 | 2.4100 | 2.4100 | 4,846,000 |
| 19 Jul 2024 | 2.4500 | 2.4600 | 2.3700 | 2.3900 | 2.3900 | 2,724,900 |
| 18 Jul 2024 | 2.6200 | 2.7000 | 2.4500 | 2.4500 | 2.4500 | 4,100,000 |
| 17 Jul 2024 | 2.6400 | 2.7400 | 2.5700 | 2.6200 | 2.6200 | 7,187,400 |
| 16 Jul 2024 | 2.5100 | 2.7700 | 2.4800 | 2.7300 | 2.7300 | 9,030,900 |
| 15 Jul 2024 | 2.4800 | 2.5100 | 2.4000 | 2.5000 | 2.5000 | 4,929,800 |
| 12 Jul 2024 | 2.4900 | 2.5600 | 2.4400 | 2.5100 | 2.5100 | 6,087,000 |
| 11 Jul 2024 | 2.3600 | 2.5100 | 2.3300 | 2.4900 | 2.4900 | 4,431,600 |
| 10 Jul 2024 | 2.5000 | 2.5100 | 2.3000 | 2.3600 | 2.3600 | 5,679,400 |
| 09 Jul 2024 | 2.4000 | 2.6400 | 2.3800 | 2.4700 | 2.4700 | 9,346,000 |
| 08 Jul 2024 | 2.4600 | 2.5100 | 2.3500 | 2.4000 | 2.4000 | 10,064,500 |
| 05 Jul 2024 | 2.3800 | 2.4700 | 2.2700 | 2.4500 | 2.4500 | 8,760,000 |
| 03 Jul 2024 | 2.3400 | 2.4000 | 2.3200 | 2.3600 | 2.3600 | 3,880,800 |
| 02 Jul 2024 | 2.3000 | 2.4800 | 2.2400 | 2.3400 | 2.3400 | 9,869,500 |
| 01 Jul 2024 | 2.2300 | 2.5000 | 2.2200 | 2.3400 | 2.3400 | 10,041,500 |
| 28 Jun 2024 | 2.4900 | 2.6500 | 2.0500 | 2.2200 | 2.2200 | 61,408,800 |
| 27 Jun 2024 | 2.1600 | 2.3500 | 2.1600 | 2.3100 | 2.3100 | 5,773,200 |
| 26 Jun 2024 | 2.0900 | 2.1900 | 2.0600 | 2.1800 | 2.1800 | 5,536,500 |
| 25 Jun 2024 | 2.1800 | 2.2600 | 2.0900 | 2.0900 | 2.0900 | 4,192,500 |
| 24 Jun 2024 | 2.2000 | 2.2900 | 2.1600 | 2.1800 | 2.1800 | 4,450,900 |
| 21 Jun 2024 | 2.3200 | 2.3400 | 2.1800 | 2.2100 | 2.2100 | 8,719,600 |
| 20 Jun 2024 | 2.5800 | 2.6400 | 2.2400 | 2.2900 | 2.2900 | 18,318,700 |
| 18 Jun 2024 | 2.9000 | 2.9300 | 2.7100 | 2.7200 | 2.7200 | 4,484,800 |
| 17 Jun 2024 | 3.0100 | 3.0100 | 2.8300 | 2.8700 | 2.8700 | 4,624,300 |
| 14 Jun 2024 | 2.8800 | 3.0000 | 2.7700 | 2.9900 | 2.9900 | 7,959,400 |
| 13 Jun 2024 | 2.9000 | 2.9200 | 2.6800 | 2.9100 | 2.9100 | 9,122,500 |
| 12 Jun 2024 | 2.9900 | 3.1100 | 2.8500 | 2.8900 | 2.8900 | 7,283,000 |
| 11 Jun 2024 | 2.9100 | 2.9900 | 2.8600 | 2.9000 | 2.9000 | 6,080,400 |
| 10 Jun 2024 | 2.7900 | 3.1200 | 2.7700 | 2.9100 | 2.9100 | 14,900,400 |
| 07 Jun 2024 | 2.4200 | 2.8500 | 2.4100 | 2.8000 | 2.8000 | 14,283,300 |
| 06 Jun 2024 | 2.3800 | 2.5800 | 2.3600 | 2.4700 | 2.4700 | 10,540,100 |
| 05 Jun 2024 | 2.2500 | 2.3300 | 2.2200 | 2.3300 | 2.3300 | 4,149,900 |
| 04 Jun 2024 | 2.2200 | 2.2800 | 2.1300 | 2.2500 | 2.2500 | 6,518,300 |
| 03 Jun 2024 | 2.2100 | 2.2800 | 2.1600 | 2.2400 | 2.2400 | 6,865,500 |
| 31 May 2024 | 2.2900 | 2.3800 | 2.1400 | 2.1600 | 2.1600 | 5,947,700 |
| 30 May 2024 | 2.1800 | 2.3100 | 2.1800 | 2.2900 | 2.2900 | 7,315,200 |
| 29 May 2024 | 2.0700 | 2.1700 | 2.0300 | 2.1700 | 2.1700 | 5,058,800 |
| 28 May 2024 | 2.1600 | 2.3000 | 2.0600 | 2.1000 | 2.1000 | 4,533,500 |
| 24 May 2024 | 2.2500 | 2.2700 | 2.1100 | 2.1300 | 2.1300 | 4,829,200 |
| 23 May 2024 | 2.3800 | 2.4000 | 2.1800 | 2.2500 | 2.2500 | 6,773,200 |
| 22 May 2024 | 2.4400 | 2.6300 | 2.3700 | 2.3800 | 2.3800 | 8,192,200 |
| 21 May 2024 | 2.4800 | 2.4900 | 2.3800 | 2.4100 | 2.4100 | 6,824,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.