Esperion Therapeutics, Inc. (ESPR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 1.5400 | 1.7400 | 1.5200 | 1.6000 | 1.6000 | 8,132,800 |
| 23 Mar 2023 | 1.4500 | 1.5900 | 1.4300 | 1.5600 | 1.5600 | 4,999,900 |
| 22 Mar 2023 | 1.5300 | 1.5300 | 1.4400 | 1.4600 | 1.4600 | 3,347,100 |
| 21 Mar 2023 | 1.5400 | 1.6300 | 1.4300 | 1.5200 | 1.5200 | 5,218,800 |
| 20 Mar 2023 | 1.5000 | 1.6300 | 1.4600 | 1.5400 | 1.5400 | 8,564,600 |
| 17 Mar 2023 | 1.8300 | 1.8300 | 1.4200 | 1.5500 | 1.5500 | 16,429,500 |
| 16 Mar 2023 | 1.4900 | 2.1600 | 1.2600 | 1.8200 | 1.8200 | 55,927,300 |
| 15 Mar 2023 | 3.9700 | 4.0500 | 3.8700 | 3.9800 | 3.9800 | 7,828,400 |
| 14 Mar 2023 | 4.3500 | 4.3700 | 3.9900 | 4.0200 | 4.0200 | 2,999,100 |
| 13 Mar 2023 | 4.5500 | 4.5900 | 4.2300 | 4.2600 | 4.2600 | 2,002,800 |
| 10 Mar 2023 | 4.8100 | 4.8400 | 4.4400 | 4.5700 | 4.5700 | 2,550,600 |
| 09 Mar 2023 | 5.0100 | 5.1800 | 4.7400 | 4.8200 | 4.8200 | 3,405,900 |
| 08 Mar 2023 | 4.8700 | 5.0900 | 4.7700 | 5.0100 | 5.0100 | 4,342,300 |
| 07 Mar 2023 | 5.1200 | 5.3900 | 4.8800 | 4.9100 | 4.9100 | 4,882,600 |
| 06 Mar 2023 | 5.3100 | 5.5600 | 4.8300 | 5.0800 | 5.0800 | 15,343,400 |
| 03 Mar 2023 | 6.3300 | 6.7500 | 6.1700 | 6.3400 | 6.3400 | 5,285,100 |
| 02 Mar 2023 | 5.9800 | 6.4400 | 5.9100 | 6.3600 | 6.3600 | 3,564,400 |
| 01 Mar 2023 | 6.1800 | 6.2500 | 5.9500 | 6.0000 | 6.0000 | 2,233,100 |
| 28 Feb 2023 | 6.1800 | 6.2100 | 5.8000 | 6.1800 | 6.1800 | 2,836,400 |
| 27 Feb 2023 | 6.2600 | 6.3700 | 6.0900 | 6.1600 | 6.1600 | 1,693,000 |
| 24 Feb 2023 | 5.9900 | 6.3400 | 5.9600 | 6.2000 | 6.2000 | 3,459,000 |
| 23 Feb 2023 | 5.6900 | 6.0000 | 5.6100 | 5.8300 | 5.8300 | 2,219,300 |
| 22 Feb 2023 | 5.6100 | 6.2500 | 5.5900 | 5.6900 | 5.6900 | 3,210,800 |
| 21 Feb 2023 | 5.9000 | 6.0100 | 5.5500 | 5.5900 | 5.5900 | 3,271,600 |
| 17 Feb 2023 | 5.6100 | 6.0000 | 5.5500 | 5.9200 | 5.9200 | 1,647,800 |
| 16 Feb 2023 | 5.5600 | 5.6700 | 5.5000 | 5.5600 | 5.5600 | 813,400 |
| 15 Feb 2023 | 5.7100 | 5.7500 | 5.5700 | 5.5800 | 5.5800 | 833,500 |
| 14 Feb 2023 | 5.5700 | 5.9000 | 5.5600 | 5.7300 | 5.7300 | 1,876,000 |
| 13 Feb 2023 | 5.5700 | 5.6600 | 5.5100 | 5.6100 | 5.6100 | 1,264,800 |
| 10 Feb 2023 | 5.6700 | 5.8000 | 5.6100 | 5.6200 | 5.6200 | 806,400 |
| 09 Feb 2023 | 5.8200 | 5.8200 | 5.6600 | 5.6900 | 5.6900 | 779,600 |
| 08 Feb 2023 | 6.0500 | 6.0500 | 5.7200 | 5.7500 | 5.7500 | 1,186,000 |
| 07 Feb 2023 | 5.8400 | 6.1200 | 5.7200 | 6.0500 | 6.0500 | 1,410,400 |
| 06 Feb 2023 | 5.9400 | 5.9800 | 5.7500 | 5.8200 | 5.8200 | 1,368,300 |
| 03 Feb 2023 | 6.1400 | 6.2700 | 5.8400 | 5.9000 | 5.9000 | 2,171,200 |
| 02 Feb 2023 | 6.4500 | 6.4500 | 5.8700 | 5.9200 | 5.9200 | 3,458,500 |
| 01 Feb 2023 | 6.3500 | 6.4500 | 6.2300 | 6.4000 | 6.4000 | 1,994,800 |
| 31 Jan 2023 | 6.5000 | 6.6300 | 6.3500 | 6.3600 | 6.3600 | 1,164,700 |
| 30 Jan 2023 | 6.6700 | 6.6900 | 6.4300 | 6.5000 | 6.5000 | 894,200 |
| 27 Jan 2023 | 6.6600 | 6.8900 | 6.5800 | 6.6800 | 6.6800 | 955,000 |
| 26 Jan 2023 | 6.7700 | 6.9000 | 6.5600 | 6.6500 | 6.6500 | 988,800 |
| 25 Jan 2023 | 6.6500 | 6.7100 | 6.5000 | 6.6900 | 6.6900 | 1,208,400 |
| 24 Jan 2023 | 6.6900 | 7.0400 | 6.6400 | 6.7200 | 6.7200 | 652,500 |
| 23 Jan 2023 | 6.8500 | 7.1400 | 6.6600 | 6.6900 | 6.6900 | 1,053,400 |
| 20 Jan 2023 | 6.8500 | 6.9100 | 6.6500 | 6.8300 | 6.8300 | 809,400 |
| 19 Jan 2023 | 6.8300 | 7.0200 | 6.7800 | 6.8500 | 6.8500 | 911,100 |
| 18 Jan 2023 | 6.9900 | 7.0600 | 6.7600 | 6.8100 | 6.8100 | 1,218,000 |
| 17 Jan 2023 | 7.2000 | 7.2500 | 6.8100 | 7.0000 | 7.0000 | 1,075,900 |
| 13 Jan 2023 | 6.9600 | 7.2200 | 6.8900 | 7.1700 | 7.1700 | 1,341,500 |
| 12 Jan 2023 | 7.2400 | 7.2400 | 6.4100 | 7.0100 | 7.0100 | 2,981,300 |
| 11 Jan 2023 | 7.2500 | 7.3500 | 7.0000 | 7.3000 | 7.3000 | 1,647,200 |
| 10 Jan 2023 | 7.0000 | 7.4100 | 6.9700 | 7.2600 | 7.2600 | 2,697,300 |
| 09 Jan 2023 | 6.2700 | 7.1500 | 6.2700 | 6.9900 | 6.9900 | 2,896,000 |
| 06 Jan 2023 | 6.3000 | 6.4500 | 6.1900 | 6.3000 | 6.3000 | 983,200 |
| 05 Jan 2023 | 6.0100 | 6.3500 | 5.9600 | 6.2900 | 6.2900 | 1,486,800 |
| 04 Jan 2023 | 5.8400 | 6.1300 | 5.7500 | 6.0200 | 6.0200 | 1,002,300 |
| 03 Jan 2023 | 6.2900 | 6.4100 | 5.7600 | 5.8400 | 5.8400 | 1,114,900 |
| 30 Dec 2022 | 5.8900 | 6.3200 | 5.7800 | 6.2300 | 6.2300 | 2,292,200 |
| 29 Dec 2022 | 5.9300 | 6.0000 | 5.7800 | 5.8600 | 5.8600 | 748,700 |
| 28 Dec 2022 | 5.8600 | 5.9600 | 5.7900 | 5.9000 | 5.9000 | 705,400 |
| 27 Dec 2022 | 6.1200 | 6.1200 | 5.8000 | 5.8700 | 5.8700 | 1,062,500 |
| 23 Dec 2022 | 6.3400 | 6.3400 | 6.0300 | 6.0700 | 6.0700 | 835,400 |
| 22 Dec 2022 | 6.4400 | 6.7500 | 6.2300 | 6.3600 | 6.3600 | 1,883,100 |
| 21 Dec 2022 | 6.2500 | 6.6100 | 6.1900 | 6.4400 | 6.4400 | 1,675,400 |
| 20 Dec 2022 | 5.8000 | 6.2900 | 5.7300 | 6.2400 | 6.2400 | 1,615,900 |
| 19 Dec 2022 | 6.1400 | 6.3300 | 5.7200 | 5.9000 | 5.9000 | 1,917,000 |
| 16 Dec 2022 | 5.9500 | 6.2300 | 5.7500 | 6.1400 | 6.1400 | 3,198,100 |
| 15 Dec 2022 | 5.8300 | 6.0500 | 5.6700 | 5.8500 | 5.8500 | 2,812,500 |
| 14 Dec 2022 | 5.5800 | 5.8700 | 5.5100 | 5.8200 | 5.8200 | 2,180,300 |
| 13 Dec 2022 | 5.4600 | 5.7000 | 5.1500 | 5.6000 | 5.6000 | 2,434,600 |
| 12 Dec 2022 | 5.0500 | 5.6200 | 4.8800 | 5.3700 | 5.3700 | 4,631,200 |
| 09 Dec 2022 | 6.0700 | 6.1400 | 5.0400 | 5.0900 | 5.0900 | 7,072,700 |
| 08 Dec 2022 | 6.2600 | 6.7800 | 5.9200 | 6.1800 | 6.1800 | 4,787,500 |
| 07 Dec 2022 | 8.3500 | 8.8700 | 6.1300 | 6.3300 | 6.3300 | 23,132,200 |
| 06 Dec 2022 | 7.4100 | 7.4700 | 7.2800 | 7.4400 | 7.4400 | 988,000 |
| 05 Dec 2022 | 7.3900 | 7.5000 | 7.2200 | 7.4900 | 7.4900 | 608,600 |
| 02 Dec 2022 | 6.9000 | 7.3900 | 6.9000 | 7.3900 | 7.3900 | 708,100 |
| 01 Dec 2022 | 6.7000 | 7.1400 | 6.6600 | 6.9400 | 6.9400 | 1,061,000 |
| 30 Nov 2022 | 6.5800 | 6.8100 | 6.5600 | 6.7000 | 6.7000 | 1,746,300 |
| 29 Nov 2022 | 6.6000 | 6.7200 | 6.5000 | 6.5400 | 6.5400 | 1,042,200 |
| 28 Nov 2022 | 6.8700 | 7.0200 | 6.5600 | 6.5900 | 6.5900 | 846,100 |
| 25 Nov 2022 | 6.7300 | 6.8800 | 6.6000 | 6.8600 | 6.8600 | 523,500 |
| 23 Nov 2022 | 6.9600 | 7.0800 | 6.7300 | 6.7500 | 6.7500 | 1,092,800 |
| 22 Nov 2022 | 6.6900 | 7.1000 | 6.5200 | 6.9900 | 6.9900 | 1,434,600 |
| 21 Nov 2022 | 7.1600 | 7.1800 | 6.6100 | 6.7200 | 6.7200 | 1,639,900 |
| 18 Nov 2022 | 7.0800 | 7.4800 | 6.9300 | 7.2100 | 7.2100 | 1,002,200 |
| 17 Nov 2022 | 7.2700 | 7.3200 | 7.0300 | 7.0500 | 7.0500 | 829,300 |
| 16 Nov 2022 | 7.3000 | 7.5800 | 7.2600 | 7.3000 | 7.3000 | 1,463,400 |
| 15 Nov 2022 | 7.4300 | 7.5100 | 7.1400 | 7.3000 | 7.3000 | 1,048,800 |
| 14 Nov 2022 | 7.9100 | 7.9700 | 7.4200 | 7.4400 | 7.4400 | 942,100 |
| 11 Nov 2022 | 8.1600 | 8.2400 | 7.8200 | 7.9600 | 7.9600 | 795,700 |
| 10 Nov 2022 | 8.3700 | 8.4000 | 7.9400 | 8.1600 | 8.1600 | 1,048,500 |
| 09 Nov 2022 | 8.1500 | 8.3200 | 8.0400 | 8.2000 | 8.2000 | 605,900 |
| 08 Nov 2022 | 8.3400 | 8.3400 | 7.9700 | 8.1900 | 8.1900 | 761,400 |
| 07 Nov 2022 | 8.5600 | 8.6500 | 8.2700 | 8.3100 | 8.3100 | 1,529,100 |
| 04 Nov 2022 | 8.5600 | 8.8400 | 8.2800 | 8.5600 | 8.5600 | 1,547,200 |
| 03 Nov 2022 | 8.0900 | 8.7300 | 7.8600 | 8.4700 | 8.4700 | 2,086,100 |
| 02 Nov 2022 | 8.3500 | 8.3500 | 7.7800 | 8.0400 | 8.0400 | 2,210,200 |
| 01 Nov 2022 | 7.9700 | 8.8500 | 7.7900 | 8.2800 | 8.2800 | 2,217,000 |
| 31 Oct 2022 | 7.9800 | 8.2600 | 7.9100 | 8.1300 | 8.1300 | 736,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
