ESPR - Esperion Therapeutics, Inc.
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 1.4800 | 1.5100 | 1.4200 | 1.4600 | 1.4600 | 1,259,500 |
| 25 May 2023 | 1.5500 | 1.5500 | 1.4600 | 1.4900 | 1.4900 | 1,688,700 |
| 24 May 2023 | 1.6300 | 1.6300 | 1.5000 | 1.5800 | 1.5800 | 1,727,700 |
| 23 May 2023 | 1.6300 | 1.6800 | 1.5900 | 1.6300 | 1.6300 | 1,453,600 |
| 22 May 2023 | 1.6500 | 1.7400 | 1.6300 | 1.6600 | 1.6600 | 1,643,300 |
| 19 May 2023 | 1.7300 | 1.8100 | 1.6300 | 1.6400 | 1.6400 | 1,290,700 |
| 18 May 2023 | 1.7500 | 1.8000 | 1.6400 | 1.7100 | 1.7100 | 1,543,400 |
| 17 May 2023 | 1.7100 | 1.7800 | 1.5300 | 1.7600 | 1.7600 | 1,706,900 |
| 16 May 2023 | 1.7400 | 1.8000 | 1.6300 | 1.7000 | 1.7000 | 2,590,700 |
| 15 May 2023 | 1.5600 | 1.8400 | 1.5600 | 1.7000 | 1.7000 | 4,382,100 |
| 12 May 2023 | 1.5100 | 1.6000 | 1.4600 | 1.5400 | 1.5400 | 1,426,100 |
| 11 May 2023 | 1.4800 | 1.6000 | 1.4300 | 1.4900 | 1.4900 | 2,558,300 |
| 10 May 2023 | 1.4400 | 1.5600 | 1.3800 | 1.4600 | 1.4600 | 2,646,300 |
| 09 May 2023 | 1.4000 | 1.4600 | 1.2400 | 1.4200 | 1.4200 | 2,405,700 |
| 08 May 2023 | 1.4400 | 1.4400 | 1.3300 | 1.3500 | 1.3500 | 1,865,800 |
| 05 May 2023 | 1.4100 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 1,580,600 |
| 04 May 2023 | 1.3600 | 1.4400 | 1.3400 | 1.4100 | 1.4100 | 1,355,000 |
| 03 May 2023 | 1.3200 | 1.4200 | 1.2700 | 1.3600 | 1.3600 | 859,800 |
| 02 May 2023 | 1.4200 | 1.4200 | 1.2900 | 1.3200 | 1.3200 | 1,139,300 |
| 01 May 2023 | 1.3200 | 1.4800 | 1.3100 | 1.4200 | 1.4200 | 1,237,200 |
| 28 Apr 2023 | 1.2600 | 1.4200 | 1.2100 | 1.3200 | 1.3200 | 3,012,200 |
| 27 Apr 2023 | 1.1500 | 1.2600 | 1.1400 | 1.2500 | 1.2500 | 3,088,000 |
| 26 Apr 2023 | 1.2200 | 1.2300 | 1.1200 | 1.2100 | 1.2100 | 2,321,900 |
| 25 Apr 2023 | 1.2100 | 1.2500 | 1.1200 | 1.2000 | 1.2000 | 2,930,000 |
| 24 Apr 2023 | 1.3000 | 1.3000 | 1.1800 | 1.2200 | 1.2200 | 1,485,700 |
| 21 Apr 2023 | 1.2700 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 1,434,200 |
| 20 Apr 2023 | 1.3000 | 1.3400 | 1.2400 | 1.2800 | 1.2800 | 1,644,400 |
| 19 Apr 2023 | 1.3300 | 1.3500 | 1.2700 | 1.3100 | 1.3100 | 1,651,000 |
| 18 Apr 2023 | 1.3700 | 1.3700 | 1.2600 | 1.3200 | 1.3200 | 1,688,800 |
| 17 Apr 2023 | 1.2600 | 1.3800 | 1.2400 | 1.3700 | 1.3700 | 2,551,200 |
| 14 Apr 2023 | 1.3500 | 1.3500 | 1.2100 | 1.2500 | 1.2500 | 2,765,200 |
| 13 Apr 2023 | 1.2900 | 1.3800 | 1.2600 | 1.3500 | 1.3500 | 1,914,100 |
| 12 Apr 2023 | 1.2700 | 1.3100 | 1.2600 | 1.2900 | 1.2900 | 1,684,700 |
| 11 Apr 2023 | 1.3500 | 1.3700 | 1.2300 | 1.2400 | 1.2400 | 2,623,600 |
| 10 Apr 2023 | 1.3500 | 1.3800 | 1.2700 | 1.3700 | 1.3700 | 1,914,700 |
| 06 Apr 2023 | 1.3600 | 1.4100 | 1.2700 | 1.3600 | 1.3600 | 3,813,600 |
| 05 Apr 2023 | 1.3700 | 1.4100 | 1.2300 | 1.2600 | 1.2600 | 2,866,900 |
| 04 Apr 2023 | 1.5500 | 1.5700 | 1.3100 | 1.3700 | 1.3700 | 4,466,000 |
| 03 Apr 2023 | 1.5900 | 1.6300 | 1.5100 | 1.5400 | 1.5400 | 2,621,700 |
| 31 Mar 2023 | 1.6500 | 1.7300 | 1.5600 | 1.5900 | 1.5900 | 2,599,000 |
| 30 Mar 2023 | 1.7800 | 1.8300 | 1.6400 | 1.6700 | 1.6700 | 2,375,500 |
| 29 Mar 2023 | 1.7500 | 1.7800 | 1.6900 | 1.7800 | 1.7800 | 3,126,600 |
| 28 Mar 2023 | 1.7600 | 1.8500 | 1.7300 | 1.7600 | 1.7600 | 4,432,800 |
| 27 Mar 2023 | 1.6200 | 1.7600 | 1.5900 | 1.6800 | 1.6800 | 4,370,500 |
| 24 Mar 2023 | 1.5400 | 1.7400 | 1.5200 | 1.6000 | 1.6000 | 8,132,800 |
| 23 Mar 2023 | 1.4500 | 1.5900 | 1.4300 | 1.5600 | 1.5600 | 4,999,900 |
| 22 Mar 2023 | 1.5300 | 1.5300 | 1.4400 | 1.4600 | 1.4600 | 3,347,100 |
| 21 Mar 2023 | 1.5400 | 1.6300 | 1.4300 | 1.5200 | 1.5200 | 5,218,800 |
| 20 Mar 2023 | 1.5000 | 1.6300 | 1.4600 | 1.5400 | 1.5400 | 8,564,600 |
| 17 Mar 2023 | 1.8300 | 1.8300 | 1.4200 | 1.5500 | 1.5500 | 16,460,800 |
| 16 Mar 2023 | 1.4900 | 2.1600 | 1.2600 | 1.8200 | 1.8200 | 55,927,300 |
| 15 Mar 2023 | 3.9700 | 4.0500 | 3.8700 | 3.9800 | 3.9800 | 7,828,400 |
| 14 Mar 2023 | 4.3500 | 4.3700 | 3.9900 | 4.0200 | 4.0200 | 2,999,100 |
| 13 Mar 2023 | 4.5500 | 4.5900 | 4.2300 | 4.2600 | 4.2600 | 2,002,800 |
| 10 Mar 2023 | 4.8100 | 4.8400 | 4.4400 | 4.5700 | 4.5700 | 2,550,600 |
| 09 Mar 2023 | 5.0100 | 5.1800 | 4.7400 | 4.8200 | 4.8200 | 3,405,900 |
| 08 Mar 2023 | 4.8700 | 5.0900 | 4.7700 | 5.0100 | 5.0100 | 4,342,300 |
| 07 Mar 2023 | 5.1200 | 5.3900 | 4.8800 | 4.9100 | 4.9100 | 4,882,600 |
| 06 Mar 2023 | 5.3100 | 5.5600 | 4.8300 | 5.0800 | 5.0800 | 15,343,400 |
| 03 Mar 2023 | 6.3300 | 6.7500 | 6.1700 | 6.3400 | 6.3400 | 5,296,200 |
| 02 Mar 2023 | 5.9800 | 6.4400 | 5.9100 | 6.3600 | 6.3600 | 3,564,400 |
| 01 Mar 2023 | 6.1800 | 6.2500 | 5.9500 | 6.0000 | 6.0000 | 2,233,100 |
| 28 Feb 2023 | 6.1800 | 6.2100 | 5.8000 | 6.1800 | 6.1800 | 2,836,400 |
| 27 Feb 2023 | 6.2600 | 6.3700 | 6.0900 | 6.1600 | 6.1600 | 1,693,000 |
| 24 Feb 2023 | 5.9900 | 6.3400 | 5.9600 | 6.2000 | 6.2000 | 3,459,000 |
| 23 Feb 2023 | 5.6900 | 6.0000 | 5.6100 | 5.8300 | 5.8300 | 2,219,300 |
| 22 Feb 2023 | 5.6100 | 6.2500 | 5.5900 | 5.6900 | 5.6900 | 3,210,800 |
| 21 Feb 2023 | 5.9000 | 6.0100 | 5.5500 | 5.5900 | 5.5900 | 3,271,600 |
| 17 Feb 2023 | 5.6100 | 6.0000 | 5.5500 | 5.9200 | 5.9200 | 1,647,800 |
| 16 Feb 2023 | 5.5600 | 5.6700 | 5.5000 | 5.5600 | 5.5600 | 813,400 |
| 15 Feb 2023 | 5.7100 | 5.7500 | 5.5700 | 5.5800 | 5.5800 | 833,500 |
| 14 Feb 2023 | 5.5700 | 5.9000 | 5.5600 | 5.7300 | 5.7300 | 1,876,000 |
| 13 Feb 2023 | 5.5700 | 5.6600 | 5.5100 | 5.6100 | 5.6100 | 1,264,800 |
| 10 Feb 2023 | 5.6700 | 5.8000 | 5.6100 | 5.6200 | 5.6200 | 806,400 |
| 09 Feb 2023 | 5.8200 | 5.8200 | 5.6600 | 5.6900 | 5.6900 | 779,600 |
| 08 Feb 2023 | 6.0500 | 6.0500 | 5.7200 | 5.7500 | 5.7500 | 1,186,000 |
| 07 Feb 2023 | 5.8400 | 6.1200 | 5.7200 | 6.0500 | 6.0500 | 1,410,400 |
| 06 Feb 2023 | 5.9400 | 5.9800 | 5.7500 | 5.8200 | 5.8200 | 1,368,300 |
| 03 Feb 2023 | 6.1400 | 6.2700 | 5.8400 | 5.9000 | 5.9000 | 2,171,200 |
| 02 Feb 2023 | 6.4500 | 6.4500 | 5.8700 | 5.9200 | 5.9200 | 3,458,500 |
| 01 Feb 2023 | 6.3500 | 6.4500 | 6.2300 | 6.4000 | 6.4000 | 1,994,800 |
| 31 Jan 2023 | 6.5000 | 6.6300 | 6.3500 | 6.3600 | 6.3600 | 1,164,700 |
| 30 Jan 2023 | 6.6700 | 6.6900 | 6.4300 | 6.5000 | 6.5000 | 894,200 |
| 27 Jan 2023 | 6.6600 | 6.8900 | 6.5800 | 6.6800 | 6.6800 | 955,000 |
| 26 Jan 2023 | 6.7700 | 6.9000 | 6.5600 | 6.6500 | 6.6500 | 988,800 |
| 25 Jan 2023 | 6.6500 | 6.7100 | 6.5000 | 6.6900 | 6.6900 | 1,208,400 |
| 24 Jan 2023 | 6.6900 | 7.0400 | 6.6400 | 6.7200 | 6.7200 | 652,500 |
| 23 Jan 2023 | 6.8500 | 7.1400 | 6.6600 | 6.6900 | 6.6900 | 1,053,400 |
| 20 Jan 2023 | 6.8500 | 6.9100 | 6.6500 | 6.8300 | 6.8300 | 809,400 |
| 19 Jan 2023 | 6.8300 | 7.0200 | 6.7800 | 6.8500 | 6.8500 | 911,100 |
| 18 Jan 2023 | 6.9900 | 7.0600 | 6.7600 | 6.8100 | 6.8100 | 1,218,000 |
| 17 Jan 2023 | 7.2000 | 7.2500 | 6.8100 | 7.0000 | 7.0000 | 1,075,900 |
| 13 Jan 2023 | 6.9600 | 7.2200 | 6.8900 | 7.1700 | 7.1700 | 1,341,500 |
| 12 Jan 2023 | 7.2400 | 7.2400 | 6.4100 | 7.0100 | 7.0100 | 2,981,300 |
| 11 Jan 2023 | 7.2500 | 7.3500 | 7.0000 | 7.3000 | 7.3000 | 1,647,200 |
| 10 Jan 2023 | 7.0000 | 7.4100 | 6.9700 | 7.2600 | 7.2600 | 2,697,300 |
| 09 Jan 2023 | 6.2700 | 7.1500 | 6.2700 | 6.9900 | 6.9900 | 2,896,000 |
| 06 Jan 2023 | 6.3000 | 6.4500 | 6.1900 | 6.3000 | 6.3000 | 983,200 |
| 05 Jan 2023 | 6.0100 | 6.3500 | 5.9600 | 6.2900 | 6.2900 | 1,486,800 |
| 04 Jan 2023 | 5.8400 | 6.1300 | 5.7500 | 6.0200 | 6.0200 | 1,002,300 |
| *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.