New Zealand markets close in 6 hours 32 minutes

Esperion Therapeutics, Inc. (ESPR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.7800+0.0100 (+0.27%)
At close: 04:00PM EST
3.7200 -0.06 (-1.59%)
After hours: 07:18PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20223.75003.92003.58003.78003.78001,482,800
20 Jan 20223.76003.97003.73003.77003.7700937,900
19 Jan 20223.72003.81003.61003.73003.73001,305,100
18 Jan 20223.87003.94003.72003.73003.73001,106,700
14 Jan 20223.95004.02003.71003.93003.93001,503,900
13 Jan 20223.98004.14003.87004.13004.13001,087,600
12 Jan 20224.21004.23003.96003.99003.99001,097,700
11 Jan 20224.08004.42004.01004.18004.18001,681,100
10 Jan 20224.20004.20003.90004.03004.03001,387,500
07 Jan 20224.36004.44004.13004.15004.15001,413,400
06 Jan 20224.81004.89004.32004.37004.37002,147,000
05 Jan 20224.95005.05004.71004.76004.76001,294,800
04 Jan 20225.16005.28004.91004.97004.9700986,800
03 Jan 20225.05005.25004.84005.19005.19001,148,600
31 Dec 20214.97005.06004.92005.00005.0000819,900
30 Dec 20214.79005.14004.79004.96004.96001,876,000
29 Dec 20214.90004.97004.70004.81004.81001,552,300
28 Dec 20215.06005.38004.85004.92004.92001,974,900
27 Dec 20215.38005.38005.00005.07005.07001,672,000
23 Dec 20215.15005.41005.09005.38005.38001,785,700
22 Dec 20215.08005.15005.00005.15005.15001,261,200
21 Dec 20215.20005.29005.05005.13005.13001,096,500
20 Dec 20215.05005.19004.99005.16005.16001,256,900
17 Dec 20215.18005.37005.12005.19005.19002,598,600
16 Dec 20215.34005.44005.09005.15005.15001,345,500
15 Dec 20215.00005.35004.85005.35005.35002,746,200
14 Dec 20215.02005.28004.92005.02005.02001,874,000
13 Dec 20215.17005.43004.88005.06005.06002,388,100
10 Dec 20215.31005.45005.09005.17005.17001,871,300
09 Dec 20215.74005.74005.28005.30005.30004,319,800
08 Dec 20215.62005.91005.52005.87005.87003,186,800
07 Dec 20215.72005.72005.39005.56005.56004,451,600
06 Dec 20215.19005.65005.13005.61005.61006,068,400
03 Dec 20216.09006.10004.96005.25005.250028,741,800
02 Dec 20217.87009.13007.87008.97008.97002,114,500
01 Dec 20218.75009.07008.04008.04008.04002,517,400
30 Nov 20218.47009.05008.10008.73008.73002,605,300
29 Nov 20217.90008.76007.59008.68008.68001,133,900
26 Nov 20217.70007.83007.21007.78007.78001,295,400
24 Nov 20218.49008.68007.50007.69007.69006,994,000
23 Nov 20217.160010.02007.020010.020010.02005,044,900
22 Nov 20217.48007.52006.97007.12007.12001,039,000
19 Nov 20217.53007.94007.32007.41007.41001,159,000
18 Nov 20217.82007.85007.23007.66007.66001,006,000
17 Nov 20218.55008.55007.84007.87007.8700896,000
16 Nov 20218.59008.66008.34008.51008.5100558,000
15 Nov 20218.87008.98008.57008.72008.7200839,400
12 Nov 20219.20009.31008.77008.79008.79001,325,500
11 Nov 20219.44009.57009.22009.26009.2600927,400
10 Nov 20219.74009.90009.50009.55009.5500476,400
09 Nov 20219.900010.20009.71009.84009.84001,199,100
08 Nov 202110.310010.43009.560010.050010.05002,210,800
05 Nov 202110.500010.730010.180010.340010.3400646,300
04 Nov 202110.700010.75009.930010.540010.54001,412,000
03 Nov 202110.160010.830010.120010.650010.65001,680,800
02 Nov 20218.910010.65008.880010.310010.31001,527,000
01 Nov 20218.950010.22008.740010.110010.11002,194,100
29 Oct 20218.90009.01008.48008.94008.94001,405,800
28 Oct 20218.51008.85008.22008.85008.85001,318,400
27 Oct 20217.95008.52007.90008.51008.51001,532,100
26 Oct 20217.78008.15007.73007.96007.96001,072,600
25 Oct 20218.49008.56007.74007.79007.79002,218,200
22 Oct 20218.90009.01008.65008.79008.7900586,200
21 Oct 20219.40009.53008.95008.97008.9700690,100
20 Oct 20219.44009.57009.15009.44009.4400765,900
19 Oct 20218.51009.55008.37009.55009.55001,764,900
18 Oct 20218.89009.06008.37008.86008.86002,182,600
15 Oct 20219.34009.49009.10009.14009.1400833,000
14 Oct 202110.020010.09009.21009.30009.30002,680,300
13 Oct 202110.300010.680010.210010.400010.4000553,500
12 Oct 202110.190010.590010.160010.300010.3000521,400
11 Oct 202110.380010.390010.050010.140010.1400343,600
08 Oct 202110.080010.460010.000010.240010.2400713,900
07 Oct 202110.130010.59009.990010.150010.1500727,800
06 Oct 202110.540010.590010.080010.170010.1700770,800
05 Oct 202111.720011.910010.530010.540010.54001,541,200
04 Oct 202111.790011.920011.550011.730011.73001,018,800
01 Oct 202112.000012.150011.690011.920011.9200619,800
30 Sep 202112.440012.500011.970012.050012.0500390,500
29 Sep 202112.670013.140012.390012.440012.4400562,300
28 Sep 202112.380013.070012.210012.620012.6200542,900
27 Sep 202111.710012.470011.470012.340012.3400695,900
24 Sep 202112.030012.270011.560011.580011.5800529,500
23 Sep 202111.820012.150011.510012.100012.1000471,100
22 Sep 202112.500013.020011.760011.880011.88001,211,500
21 Sep 202112.470012.930012.350012.920012.9200712,200
20 Sep 202112.100012.590011.810012.460012.4600859,800
17 Sep 202112.150012.780012.100012.490012.49003,521,900
16 Sep 202111.390012.100011.090012.090012.0900945,900
15 Sep 202111.540011.560011.140011.340011.34001,130,500
14 Sep 202111.350012.140010.990011.590011.59001,378,200
13 Sep 202111.820011.850011.120011.380011.38001,339,200
10 Sep 202112.190012.190011.540011.810011.81001,350,400
09 Sep 202111.600012.240011.480012.000012.0000833,100
08 Sep 202112.000012.140011.570011.610011.6100748,400
07 Sep 202112.770012.770011.860011.970011.97001,014,800
03 Sep 202112.980013.100012.520012.550012.5500681,300
02 Sep 202113.190013.340012.840013.090013.0900528,200
01 Sep 202113.160013.330012.890013.170013.1700446,100
31 Aug 202112.800013.330012.640013.020013.0200475,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...