New Zealand markets open in 9 hours 25 minutes

Esperion Therapeutics, Inc. (ESPR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
7.39+0.45 (+6.48%)
At close: 04:00PM EST
7.39 0.00 (0.00%)
After hours: 04:12PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20226.907.396.907.397.39708,100
01 Dec 20226.707.146.666.946.941,061,000
30 Nov 20226.586.816.566.706.701,746,300
29 Nov 20226.606.726.506.546.541,042,200
28 Nov 20226.877.026.566.596.59846,100
25 Nov 20226.736.886.606.866.86523,500
23 Nov 20226.967.086.736.756.751,092,800
22 Nov 20226.697.106.526.996.991,434,600
21 Nov 20227.167.186.616.726.721,639,900
18 Nov 20227.087.486.937.217.211,002,200
17 Nov 20227.277.327.037.057.05829,300
16 Nov 20227.307.587.267.307.301,463,400
15 Nov 20227.437.517.147.307.301,048,800
14 Nov 20227.917.977.427.447.44942,100
11 Nov 20228.168.247.827.967.96795,700
10 Nov 20228.378.407.948.168.161,048,500
09 Nov 20228.158.328.048.208.20605,900
08 Nov 20228.348.347.978.198.19761,400
07 Nov 20228.568.658.278.318.311,529,100
04 Nov 20228.568.848.288.568.561,547,200
03 Nov 20228.098.737.868.478.472,086,100
02 Nov 20228.358.357.788.048.042,210,200
01 Nov 20227.978.857.798.288.282,217,000
31 Oct 20227.988.267.918.138.13736,000
28 Oct 20227.918.047.687.997.99736,100
27 Oct 20228.158.357.847.917.91763,500
26 Oct 20227.978.257.928.108.10759,100
25 Oct 20228.258.507.837.937.931,502,400
24 Oct 20227.838.307.608.258.251,339,200
21 Oct 20228.308.327.667.767.761,093,900
20 Oct 20227.898.277.728.218.211,527,400
19 Oct 20227.978.087.887.987.981,328,600
18 Oct 20227.688.117.687.977.97922,800
17 Oct 20227.547.867.387.657.65970,400
14 Oct 20228.108.227.497.607.60824,600
13 Oct 20227.738.137.738.058.05857,500
12 Oct 20228.218.327.647.937.93906,200
11 Oct 20227.678.397.448.178.172,658,700
10 Oct 20227.407.867.297.677.671,415,300
07 Oct 20227.017.676.937.427.421,533,600
06 Oct 20227.087.227.007.047.04716,700
05 Oct 20226.957.176.807.107.10447,900
04 Oct 20226.577.006.566.996.99934,700
03 Oct 20226.826.906.486.556.55606,400
30 Sept 20226.756.826.626.706.701,705,400
29 Sept 20227.287.316.806.846.84834,200
28 Sept 20227.077.387.077.317.31751,800
27 Sept 20226.897.116.777.037.03725,000
26 Sept 20226.716.926.686.806.80511,900
23 Sept 20226.846.916.576.706.70626,700
22 Sept 20227.087.106.926.966.96565,400
21 Sept 20227.217.347.007.117.11711,200
20 Sept 20227.437.637.157.267.261,110,300
19 Sept 20226.887.496.847.457.45968,800
16 Sept 20227.497.556.907.017.012,102,300
15 Sept 20227.427.567.227.527.52921,400
14 Sept 20227.047.486.927.457.452,063,500
13 Sept 20226.967.156.947.057.051,828,700
12 Sept 20227.377.416.997.107.101,247,400
09 Sept 20227.577.597.357.377.37578,100
08 Sept 20227.767.797.387.537.53673,900
07 Sept 20227.417.937.407.767.761,156,600
06 Sept 20227.947.947.407.527.52819,600
02 Sept 20227.757.957.637.867.86655,200
01 Sept 20227.567.947.487.697.691,902,600
31 Aug 20227.407.627.297.467.46740,500
30 Aug 20227.527.597.297.397.39619,100
29 Aug 20227.547.857.467.507.50703,800
26 Aug 20228.268.277.527.667.661,586,400
25 Aug 20228.158.297.498.138.131,433,000
24 Aug 20228.058.377.988.138.132,023,800
23 Aug 20227.608.487.558.098.094,420,400
22 Aug 20227.358.007.277.547.542,528,400
19 Aug 20227.047.497.017.397.391,505,300
18 Aug 20226.957.276.697.137.132,532,700
17 Aug 20226.787.096.707.007.001,243,400
16 Aug 20226.606.896.586.856.85852,300
15 Aug 20226.716.726.496.676.67515,600
12 Aug 20226.706.886.626.706.70699,000
11 Aug 20226.416.646.406.646.64794,800
10 Aug 20226.546.546.266.416.41679,500
09 Aug 20226.476.616.296.436.43614,300
08 Aug 20226.156.506.066.426.421,389,900
05 Aug 20225.826.115.706.106.101,516,800
04 Aug 20225.796.035.795.925.92818,100
03 Aug 20225.545.855.375.775.771,075,000
02 Aug 20225.806.065.585.875.87878,300
01 Aug 20225.755.795.295.455.452,321,000
29 Jul 20226.096.095.705.775.77862,200
28 Jul 20226.156.175.856.036.03347,900
27 Jul 20226.156.185.966.136.13390,700
26 Jul 20226.236.355.936.106.10523,000
25 Jul 20226.196.296.106.266.26411,200
22 Jul 20226.456.476.206.216.21350,700
21 Jul 20226.516.536.336.456.45413,000
20 Jul 20226.586.896.436.586.58435,900
19 Jul 20226.586.606.366.556.55520,500
18 Jul 20226.716.836.496.506.50388,100
15 Jul 20226.846.846.436.716.71455,600
14 Jul 20226.696.816.486.746.74531,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...