New Zealand markets closed

Esperion Therapeutics, Inc. (ESPR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.70+0.06 (+0.90%)
At close: 04:00PM EDT
6.68 -0.02 (-0.30%)
After hours: 06:38PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Jul 20226.356.926.246.776.77506,100
12 Jul 20226.246.516.016.436.43443,500
11 Jul 20226.566.586.126.266.26526,700
08 Jul 20226.456.746.386.676.67369,600
07 Jul 20226.666.786.496.566.56498,500
06 Jul 20226.857.136.596.696.69753,000
05 Jul 20226.377.036.246.996.991,040,400
01 Jul 20226.306.476.126.456.45610,600
30 Jun 20226.556.616.186.366.36755,200
29 Jun 20226.256.706.196.676.67765,800
28 Jun 20226.466.696.086.276.27648,800
27 Jun 20226.526.636.396.556.55689,400
24 Jun 20226.386.596.326.476.471,218,000
23 Jun 20225.676.315.676.296.291,063,900
22 Jun 20225.665.995.555.655.65729,500
21 Jun 20225.705.905.585.815.811,017,700
17 Jun 20224.915.644.845.605.601,947,100
16 Jun 20225.185.284.904.924.92975,100
15 Jun 20225.265.395.015.335.331,205,800
14 Jun 20225.335.335.045.205.20698,300
13 Jun 20225.245.335.035.315.31688,400
10 Jun 20225.605.705.405.475.47590,800
09 Jun 20226.036.095.705.735.73672,500
08 Jun 20226.236.566.066.106.101,237,200
07 Jun 20225.786.205.786.206.20597,700
06 Jun 20225.926.135.825.835.83701,200
03 Jun 20225.455.835.455.835.83741,200
02 Jun 20225.435.715.365.625.62629,600
01 Jun 20225.725.745.285.425.42879,300
31 May 20225.845.975.615.705.70608,300
27 May 20225.515.855.385.805.80563,300
26 May 20225.695.695.485.515.51717,600
25 May 20225.785.795.465.635.63818,500
24 May 20226.036.095.755.795.79892,100
23 May 20226.356.496.156.186.18745,900
20 May 20226.266.526.016.316.31807,000
19 May 20225.986.295.976.186.18874,400
18 May 20226.326.456.036.076.071,477,500
17 May 20225.976.565.836.526.521,808,300
16 May 20225.766.145.755.895.891,496,100
13 May 20225.325.815.175.785.781,277,900
12 May 20224.785.264.665.245.241,395,200
11 May 20225.125.124.784.834.831,527,000
10 May 20225.345.495.025.135.131,967,300
09 May 20225.415.525.195.335.331,439,700
06 May 20226.046.085.485.515.512,033,700
05 May 20226.567.056.086.126.125,828,500
04 May 20226.666.666.086.386.381,731,500
03 May 20225.806.565.696.536.532,331,100
02 May 20225.695.995.645.735.731,130,000
29 Apr 20225.505.745.485.685.681,134,100
28 Apr 20225.505.535.105.515.511,606,000
27 Apr 20225.215.595.125.465.461,713,400
26 Apr 20225.155.295.105.225.221,134,800
25 Apr 20224.785.224.715.205.201,267,100
22 Apr 20224.704.824.594.784.78766,300
21 Apr 20224.805.114.684.774.77986,400
20 Apr 20224.834.904.644.774.77976,600
19 Apr 20225.005.014.684.814.811,156,000
18 Apr 20225.795.795.025.035.032,759,800
14 Apr 20225.996.105.635.895.891,546,200
13 Apr 20225.536.005.485.985.981,395,100
12 Apr 20225.655.805.525.575.571,463,500
11 Apr 20225.545.705.225.615.611,207,500
08 Apr 20225.595.765.375.605.601,007,300
07 Apr 20225.665.735.465.625.62860,500
06 Apr 20225.275.695.205.665.66978,300
05 Apr 20225.255.485.145.385.381,463,200
04 Apr 20225.005.364.945.255.251,419,000
01 Apr 20224.745.004.614.964.96945,600
31 Mar 20224.884.954.594.644.64755,400
30 Mar 20225.005.234.864.894.89556,700
29 Mar 20224.755.044.754.964.96826,700
28 Mar 20224.885.004.624.744.74647,200
25 Mar 20225.115.164.824.904.90689,700
24 Mar 20225.255.265.045.105.10815,800
23 Mar 20225.505.665.205.235.231,208,800
22 Mar 20225.545.635.425.565.561,177,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...