New Zealand markets open in 4 hours 39 minutes

Esperion Therapeutics, Inc. (ESPR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.0350-0.0150 (-1.43%)
As of 12:21PM EDT. Market open.
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20231.10001.11001.03001.03501.03502,475,787
26 Sept 20231.04001.07000.98001.05001.05003,280,800
25 Sept 20230.96001.02000.92000.99000.99003,758,600
22 Sept 20231.08001.10000.85000.99000.99009,809,200
21 Sept 20231.19001.21001.02001.09001.09009,177,300
20 Sept 20231.25001.37001.15001.15001.150014,214,900
19 Sept 20231.30001.32001.24001.24001.24003,284,300
18 Sept 20231.42001.45001.29001.29001.29004,695,000
15 Sept 20231.38001.44001.37001.42001.42003,765,500
14 Sept 20231.34001.47001.29001.38001.38004,735,700
13 Sept 20231.35001.39001.28001.29001.29004,184,100
12 Sept 20231.35001.39001.32001.34001.34003,389,900
11 Sept 20231.39001.41001.32001.33001.33002,457,200
08 Sept 20231.38001.41001.32001.39001.39002,337,600
07 Sept 20231.47001.50001.37001.39001.39003,085,300
06 Sept 20231.49001.49001.41001.44001.44002,939,300
05 Sept 20231.57001.63001.43001.47001.47004,342,100
01 Sept 20231.60001.66001.54001.56001.56002,885,400
31 Aug 20231.63001.68001.54001.60001.60004,144,100
30 Aug 20231.64001.77001.58001.60001.60005,541,300
29 Aug 20231.60001.82001.57001.63001.63007,197,600
28 Aug 20231.47001.64001.43001.58001.58006,802,200
25 Aug 20231.44001.48001.36001.38001.38003,002,800
24 Aug 20231.39001.43001.32001.41001.41001,800,100
23 Aug 20231.43001.47001.30001.39001.39004,671,400
22 Aug 20231.47001.51001.41001.43001.43002,517,400
21 Aug 20231.47001.52001.38001.48001.48002,549,200
18 Aug 20231.41001.52001.40001.45001.45002,395,500
17 Aug 20231.54001.55001.38001.44001.44002,948,900
16 Aug 20231.62001.67001.49001.53001.53002,906,500
15 Aug 20231.65001.69001.61001.64001.64001,002,800
14 Aug 20231.74001.74001.64001.66001.66001,277,600
11 Aug 20231.66001.74001.64001.73001.73001,091,000
10 Aug 20231.59001.74001.58001.68001.68003,894,500
09 Aug 20231.63001.68001.51001.59001.59004,029,000
08 Aug 20231.60001.75001.57001.62001.62004,554,900
07 Aug 20231.70001.70001.54001.59001.59002,423,900
04 Aug 20231.65001.72001.62001.63001.63002,823,700
03 Aug 20231.77001.79001.63001.64001.64003,968,000
02 Aug 20231.63001.99001.63001.79001.79007,124,800
01 Aug 20231.69001.87001.56001.69001.69008,915,900
31 Jul 20231.55001.64001.52001.57001.57002,552,400
28 Jul 20231.42001.55001.40001.53001.53001,795,500
27 Jul 20231.42001.46001.36001.39001.39001,350,200
26 Jul 20231.42001.46001.40001.42001.42001,108,300
25 Jul 20231.48001.50001.41001.44001.44001,504,400
24 Jul 20231.56001.57001.44001.47001.47002,390,600
21 Jul 20231.50001.58001.46001.53001.53002,037,000
20 Jul 20231.56001.61001.50001.50001.50001,756,300
19 Jul 20231.57001.61001.54001.54001.54002,025,200
18 Jul 20231.52001.66001.50001.57001.57003,424,700
17 Jul 20231.44001.52001.41001.49001.49001,378,100
14 Jul 20231.52001.52001.43001.44001.44001,352,800
13 Jul 20231.62001.67001.49001.51001.51002,922,200
12 Jul 20231.62001.68001.58001.66001.66001,621,600
11 Jul 20231.63001.70001.58001.61001.61001,676,200
10 Jul 20231.54001.62001.48001.61001.61001,726,500
07 Jul 20231.50001.52001.44001.51001.51001,832,300
06 Jul 20231.50001.52001.43001.46001.46002,462,000
05 Jul 20231.43001.56001.42001.56001.56003,603,500
03 Jul 20231.39001.46001.37001.42001.42001,196,700
30 Jun 20231.35001.40001.31001.39001.39001,508,600
29 Jun 20231.38001.40001.29001.34001.34001,855,000
28 Jun 20231.41001.46001.36001.38001.38002,018,400
27 Jun 20231.38001.44001.34001.38001.38002,338,200
26 Jun 20231.40001.46001.33001.36001.36003,204,100
23 Jun 20231.40001.41001.31001.33001.330010,363,400
22 Jun 20231.40001.47001.35001.45001.45002,037,800
21 Jun 20231.50001.54001.36001.42001.42002,660,300
20 Jun 20231.44001.60001.37001.53001.53004,178,300
16 Jun 20231.39001.51001.34001.42001.42005,974,600
15 Jun 20231.39001.47001.30001.37001.370015,599,600
14 Jun 20231.27001.34001.20001.23001.23001,735,700
13 Jun 20231.25001.31001.24001.27001.27001,683,800
12 Jun 20231.32001.32001.23001.23001.23001,020,400
09 Jun 20231.35001.35001.27001.30001.30001,560,400
08 Jun 20231.36001.38001.31001.35001.35001,842,000
07 Jun 20231.38001.39001.33001.36001.36001,750,700
06 Jun 20231.35001.45001.33001.37001.37001,997,700
05 Jun 20231.36001.39001.33001.35001.3500891,100
02 Jun 20231.35001.36001.27001.36001.36002,230,400
01 Jun 20231.32001.43001.31001.33001.33002,922,000
31 May 20231.39001.47001.33001.36001.36003,083,000
30 May 20231.50001.50001.38001.40001.40001,389,400
26 May 20231.48001.51001.42001.46001.46001,259,500
25 May 20231.55001.55001.46001.49001.49001,688,700
24 May 20231.63001.63001.50001.58001.58001,727,700
23 May 20231.63001.68001.59001.63001.63001,453,600
22 May 20231.65001.74001.63001.66001.66001,643,300
19 May 20231.73001.81001.63001.64001.64001,290,700
18 May 20231.75001.80001.64001.71001.71001,543,400
17 May 20231.71001.78001.53001.76001.76001,706,900
16 May 20231.74001.80001.63001.70001.70002,590,700
15 May 20231.56001.84001.56001.70001.70004,382,100
12 May 20231.51001.60001.46001.54001.54001,426,100
11 May 20231.48001.60001.43001.49001.49002,558,300
10 May 20231.44001.56001.38001.46001.46002,646,300
09 May 20231.40001.46001.24001.42001.42002,405,700
08 May 20231.44001.44001.33001.35001.35001,865,800
05 May 20231.41001.47001.40001.40001.40001,580,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...