New Zealand markets closed

Esperion Therapeutics, Inc. (ESPR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.6000+0.0400 (+2.56%)
At close: 04:00PM EDT
1.6200 +0.02 (+1.25%)
After hours: 07:36PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20231.54001.74001.52001.60001.60008,132,800
23 Mar 20231.45001.59001.43001.56001.56004,999,900
22 Mar 20231.53001.53001.44001.46001.46003,347,100
21 Mar 20231.54001.63001.43001.52001.52005,218,800
20 Mar 20231.50001.63001.46001.54001.54008,564,600
17 Mar 20231.83001.83001.42001.55001.550016,429,500
16 Mar 20231.49002.16001.26001.82001.820055,927,300
15 Mar 20233.97004.05003.87003.98003.98007,828,400
14 Mar 20234.35004.37003.99004.02004.02002,999,100
13 Mar 20234.55004.59004.23004.26004.26002,002,800
10 Mar 20234.81004.84004.44004.57004.57002,550,600
09 Mar 20235.01005.18004.74004.82004.82003,405,900
08 Mar 20234.87005.09004.77005.01005.01004,342,300
07 Mar 20235.12005.39004.88004.91004.91004,882,600
06 Mar 20235.31005.56004.83005.08005.080015,343,400
03 Mar 20236.33006.75006.17006.34006.34005,285,100
02 Mar 20235.98006.44005.91006.36006.36003,564,400
01 Mar 20236.18006.25005.95006.00006.00002,233,100
28 Feb 20236.18006.21005.80006.18006.18002,836,400
27 Feb 20236.26006.37006.09006.16006.16001,693,000
24 Feb 20235.99006.34005.96006.20006.20003,459,000
23 Feb 20235.69006.00005.61005.83005.83002,219,300
22 Feb 20235.61006.25005.59005.69005.69003,210,800
21 Feb 20235.90006.01005.55005.59005.59003,271,600
17 Feb 20235.61006.00005.55005.92005.92001,647,800
16 Feb 20235.56005.67005.50005.56005.5600813,400
15 Feb 20235.71005.75005.57005.58005.5800833,500
14 Feb 20235.57005.90005.56005.73005.73001,876,000
13 Feb 20235.57005.66005.51005.61005.61001,264,800
10 Feb 20235.67005.80005.61005.62005.6200806,400
09 Feb 20235.82005.82005.66005.69005.6900779,600
08 Feb 20236.05006.05005.72005.75005.75001,186,000
07 Feb 20235.84006.12005.72006.05006.05001,410,400
06 Feb 20235.94005.98005.75005.82005.82001,368,300
03 Feb 20236.14006.27005.84005.90005.90002,171,200
02 Feb 20236.45006.45005.87005.92005.92003,458,500
01 Feb 20236.35006.45006.23006.40006.40001,994,800
31 Jan 20236.50006.63006.35006.36006.36001,164,700
30 Jan 20236.67006.69006.43006.50006.5000894,200
27 Jan 20236.66006.89006.58006.68006.6800955,000
26 Jan 20236.77006.90006.56006.65006.6500988,800
25 Jan 20236.65006.71006.50006.69006.69001,208,400
24 Jan 20236.69007.04006.64006.72006.7200652,500
23 Jan 20236.85007.14006.66006.69006.69001,053,400
20 Jan 20236.85006.91006.65006.83006.8300809,400
19 Jan 20236.83007.02006.78006.85006.8500911,100
18 Jan 20236.99007.06006.76006.81006.81001,218,000
17 Jan 20237.20007.25006.81007.00007.00001,075,900
13 Jan 20236.96007.22006.89007.17007.17001,341,500
12 Jan 20237.24007.24006.41007.01007.01002,981,300
11 Jan 20237.25007.35007.00007.30007.30001,647,200
10 Jan 20237.00007.41006.97007.26007.26002,697,300
09 Jan 20236.27007.15006.27006.99006.99002,896,000
06 Jan 20236.30006.45006.19006.30006.3000983,200
05 Jan 20236.01006.35005.96006.29006.29001,486,800
04 Jan 20235.84006.13005.75006.02006.02001,002,300
03 Jan 20236.29006.41005.76005.84005.84001,114,900
30 Dec 20225.89006.32005.78006.23006.23002,292,200
29 Dec 20225.93006.00005.78005.86005.8600748,700
28 Dec 20225.86005.96005.79005.90005.9000705,400
27 Dec 20226.12006.12005.80005.87005.87001,062,500
23 Dec 20226.34006.34006.03006.07006.0700835,400
22 Dec 20226.44006.75006.23006.36006.36001,883,100
21 Dec 20226.25006.61006.19006.44006.44001,675,400
20 Dec 20225.80006.29005.73006.24006.24001,615,900
19 Dec 20226.14006.33005.72005.90005.90001,917,000
16 Dec 20225.95006.23005.75006.14006.14003,198,100
15 Dec 20225.83006.05005.67005.85005.85002,812,500
14 Dec 20225.58005.87005.51005.82005.82002,180,300
13 Dec 20225.46005.70005.15005.60005.60002,434,600
12 Dec 20225.05005.62004.88005.37005.37004,631,200
09 Dec 20226.07006.14005.04005.09005.09007,072,700
08 Dec 20226.26006.78005.92006.18006.18004,787,500
07 Dec 20228.35008.87006.13006.33006.330023,132,200
06 Dec 20227.41007.47007.28007.44007.4400988,000
05 Dec 20227.39007.50007.22007.49007.4900608,600
02 Dec 20226.90007.39006.90007.39007.3900708,100
01 Dec 20226.70007.14006.66006.94006.94001,061,000
30 Nov 20226.58006.81006.56006.70006.70001,746,300
29 Nov 20226.60006.72006.50006.54006.54001,042,200
28 Nov 20226.87007.02006.56006.59006.5900846,100
25 Nov 20226.73006.88006.60006.86006.8600523,500
23 Nov 20226.96007.08006.73006.75006.75001,092,800
22 Nov 20226.69007.10006.52006.99006.99001,434,600
21 Nov 20227.16007.18006.61006.72006.72001,639,900
18 Nov 20227.08007.48006.93007.21007.21001,002,200
17 Nov 20227.27007.32007.03007.05007.0500829,300
16 Nov 20227.30007.58007.26007.30007.30001,463,400
15 Nov 20227.43007.51007.14007.30007.30001,048,800
14 Nov 20227.91007.97007.42007.44007.4400942,100
11 Nov 20228.16008.24007.82007.96007.9600795,700
10 Nov 20228.37008.40007.94008.16008.16001,048,500
09 Nov 20228.15008.32008.04008.20008.2000605,900
08 Nov 20228.34008.34007.97008.19008.1900761,400
07 Nov 20228.56008.65008.27008.31008.31001,529,100
04 Nov 20228.56008.84008.28008.56008.56001,547,200
03 Nov 20228.09008.73007.86008.47008.47002,086,100
02 Nov 20228.35008.35007.78008.04008.04002,210,200
01 Nov 20227.97008.85007.79008.28008.28002,217,000
31 Oct 20227.98008.26007.91008.13008.1300736,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...