Esperion Therapeutics, Inc. (ESPR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2023 | 1.1000 | 1.1100 | 1.0300 | 1.0350 | 1.0350 | 2,475,787 |
| 26 Sept 2023 | 1.0400 | 1.0700 | 0.9800 | 1.0500 | 1.0500 | 3,280,800 |
| 25 Sept 2023 | 0.9600 | 1.0200 | 0.9200 | 0.9900 | 0.9900 | 3,758,600 |
| 22 Sept 2023 | 1.0800 | 1.1000 | 0.8500 | 0.9900 | 0.9900 | 9,809,200 |
| 21 Sept 2023 | 1.1900 | 1.2100 | 1.0200 | 1.0900 | 1.0900 | 9,177,300 |
| 20 Sept 2023 | 1.2500 | 1.3700 | 1.1500 | 1.1500 | 1.1500 | 14,214,900 |
| 19 Sept 2023 | 1.3000 | 1.3200 | 1.2400 | 1.2400 | 1.2400 | 3,284,300 |
| 18 Sept 2023 | 1.4200 | 1.4500 | 1.2900 | 1.2900 | 1.2900 | 4,695,000 |
| 15 Sept 2023 | 1.3800 | 1.4400 | 1.3700 | 1.4200 | 1.4200 | 3,765,500 |
| 14 Sept 2023 | 1.3400 | 1.4700 | 1.2900 | 1.3800 | 1.3800 | 4,735,700 |
| 13 Sept 2023 | 1.3500 | 1.3900 | 1.2800 | 1.2900 | 1.2900 | 4,184,100 |
| 12 Sept 2023 | 1.3500 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 3,389,900 |
| 11 Sept 2023 | 1.3900 | 1.4100 | 1.3200 | 1.3300 | 1.3300 | 2,457,200 |
| 08 Sept 2023 | 1.3800 | 1.4100 | 1.3200 | 1.3900 | 1.3900 | 2,337,600 |
| 07 Sept 2023 | 1.4700 | 1.5000 | 1.3700 | 1.3900 | 1.3900 | 3,085,300 |
| 06 Sept 2023 | 1.4900 | 1.4900 | 1.4100 | 1.4400 | 1.4400 | 2,939,300 |
| 05 Sept 2023 | 1.5700 | 1.6300 | 1.4300 | 1.4700 | 1.4700 | 4,342,100 |
| 01 Sept 2023 | 1.6000 | 1.6600 | 1.5400 | 1.5600 | 1.5600 | 2,885,400 |
| 31 Aug 2023 | 1.6300 | 1.6800 | 1.5400 | 1.6000 | 1.6000 | 4,144,100 |
| 30 Aug 2023 | 1.6400 | 1.7700 | 1.5800 | 1.6000 | 1.6000 | 5,541,300 |
| 29 Aug 2023 | 1.6000 | 1.8200 | 1.5700 | 1.6300 | 1.6300 | 7,197,600 |
| 28 Aug 2023 | 1.4700 | 1.6400 | 1.4300 | 1.5800 | 1.5800 | 6,802,200 |
| 25 Aug 2023 | 1.4400 | 1.4800 | 1.3600 | 1.3800 | 1.3800 | 3,002,800 |
| 24 Aug 2023 | 1.3900 | 1.4300 | 1.3200 | 1.4100 | 1.4100 | 1,800,100 |
| 23 Aug 2023 | 1.4300 | 1.4700 | 1.3000 | 1.3900 | 1.3900 | 4,671,400 |
| 22 Aug 2023 | 1.4700 | 1.5100 | 1.4100 | 1.4300 | 1.4300 | 2,517,400 |
| 21 Aug 2023 | 1.4700 | 1.5200 | 1.3800 | 1.4800 | 1.4800 | 2,549,200 |
| 18 Aug 2023 | 1.4100 | 1.5200 | 1.4000 | 1.4500 | 1.4500 | 2,395,500 |
| 17 Aug 2023 | 1.5400 | 1.5500 | 1.3800 | 1.4400 | 1.4400 | 2,948,900 |
| 16 Aug 2023 | 1.6200 | 1.6700 | 1.4900 | 1.5300 | 1.5300 | 2,906,500 |
| 15 Aug 2023 | 1.6500 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 1,002,800 |
| 14 Aug 2023 | 1.7400 | 1.7400 | 1.6400 | 1.6600 | 1.6600 | 1,277,600 |
| 11 Aug 2023 | 1.6600 | 1.7400 | 1.6400 | 1.7300 | 1.7300 | 1,091,000 |
| 10 Aug 2023 | 1.5900 | 1.7400 | 1.5800 | 1.6800 | 1.6800 | 3,894,500 |
| 09 Aug 2023 | 1.6300 | 1.6800 | 1.5100 | 1.5900 | 1.5900 | 4,029,000 |
| 08 Aug 2023 | 1.6000 | 1.7500 | 1.5700 | 1.6200 | 1.6200 | 4,554,900 |
| 07 Aug 2023 | 1.7000 | 1.7000 | 1.5400 | 1.5900 | 1.5900 | 2,423,900 |
| 04 Aug 2023 | 1.6500 | 1.7200 | 1.6200 | 1.6300 | 1.6300 | 2,823,700 |
| 03 Aug 2023 | 1.7700 | 1.7900 | 1.6300 | 1.6400 | 1.6400 | 3,968,000 |
| 02 Aug 2023 | 1.6300 | 1.9900 | 1.6300 | 1.7900 | 1.7900 | 7,124,800 |
| 01 Aug 2023 | 1.6900 | 1.8700 | 1.5600 | 1.6900 | 1.6900 | 8,915,900 |
| 31 Jul 2023 | 1.5500 | 1.6400 | 1.5200 | 1.5700 | 1.5700 | 2,552,400 |
| 28 Jul 2023 | 1.4200 | 1.5500 | 1.4000 | 1.5300 | 1.5300 | 1,795,500 |
| 27 Jul 2023 | 1.4200 | 1.4600 | 1.3600 | 1.3900 | 1.3900 | 1,350,200 |
| 26 Jul 2023 | 1.4200 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 1,108,300 |
| 25 Jul 2023 | 1.4800 | 1.5000 | 1.4100 | 1.4400 | 1.4400 | 1,504,400 |
| 24 Jul 2023 | 1.5600 | 1.5700 | 1.4400 | 1.4700 | 1.4700 | 2,390,600 |
| 21 Jul 2023 | 1.5000 | 1.5800 | 1.4600 | 1.5300 | 1.5300 | 2,037,000 |
| 20 Jul 2023 | 1.5600 | 1.6100 | 1.5000 | 1.5000 | 1.5000 | 1,756,300 |
| 19 Jul 2023 | 1.5700 | 1.6100 | 1.5400 | 1.5400 | 1.5400 | 2,025,200 |
| 18 Jul 2023 | 1.5200 | 1.6600 | 1.5000 | 1.5700 | 1.5700 | 3,424,700 |
| 17 Jul 2023 | 1.4400 | 1.5200 | 1.4100 | 1.4900 | 1.4900 | 1,378,100 |
| 14 Jul 2023 | 1.5200 | 1.5200 | 1.4300 | 1.4400 | 1.4400 | 1,352,800 |
| 13 Jul 2023 | 1.6200 | 1.6700 | 1.4900 | 1.5100 | 1.5100 | 2,922,200 |
| 12 Jul 2023 | 1.6200 | 1.6800 | 1.5800 | 1.6600 | 1.6600 | 1,621,600 |
| 11 Jul 2023 | 1.6300 | 1.7000 | 1.5800 | 1.6100 | 1.6100 | 1,676,200 |
| 10 Jul 2023 | 1.5400 | 1.6200 | 1.4800 | 1.6100 | 1.6100 | 1,726,500 |
| 07 Jul 2023 | 1.5000 | 1.5200 | 1.4400 | 1.5100 | 1.5100 | 1,832,300 |
| 06 Jul 2023 | 1.5000 | 1.5200 | 1.4300 | 1.4600 | 1.4600 | 2,462,000 |
| 05 Jul 2023 | 1.4300 | 1.5600 | 1.4200 | 1.5600 | 1.5600 | 3,603,500 |
| 03 Jul 2023 | 1.3900 | 1.4600 | 1.3700 | 1.4200 | 1.4200 | 1,196,700 |
| 30 Jun 2023 | 1.3500 | 1.4000 | 1.3100 | 1.3900 | 1.3900 | 1,508,600 |
| 29 Jun 2023 | 1.3800 | 1.4000 | 1.2900 | 1.3400 | 1.3400 | 1,855,000 |
| 28 Jun 2023 | 1.4100 | 1.4600 | 1.3600 | 1.3800 | 1.3800 | 2,018,400 |
| 27 Jun 2023 | 1.3800 | 1.4400 | 1.3400 | 1.3800 | 1.3800 | 2,338,200 |
| 26 Jun 2023 | 1.4000 | 1.4600 | 1.3300 | 1.3600 | 1.3600 | 3,204,100 |
| 23 Jun 2023 | 1.4000 | 1.4100 | 1.3100 | 1.3300 | 1.3300 | 10,363,400 |
| 22 Jun 2023 | 1.4000 | 1.4700 | 1.3500 | 1.4500 | 1.4500 | 2,037,800 |
| 21 Jun 2023 | 1.5000 | 1.5400 | 1.3600 | 1.4200 | 1.4200 | 2,660,300 |
| 20 Jun 2023 | 1.4400 | 1.6000 | 1.3700 | 1.5300 | 1.5300 | 4,178,300 |
| 16 Jun 2023 | 1.3900 | 1.5100 | 1.3400 | 1.4200 | 1.4200 | 5,974,600 |
| 15 Jun 2023 | 1.3900 | 1.4700 | 1.3000 | 1.3700 | 1.3700 | 15,599,600 |
| 14 Jun 2023 | 1.2700 | 1.3400 | 1.2000 | 1.2300 | 1.2300 | 1,735,700 |
| 13 Jun 2023 | 1.2500 | 1.3100 | 1.2400 | 1.2700 | 1.2700 | 1,683,800 |
| 12 Jun 2023 | 1.3200 | 1.3200 | 1.2300 | 1.2300 | 1.2300 | 1,020,400 |
| 09 Jun 2023 | 1.3500 | 1.3500 | 1.2700 | 1.3000 | 1.3000 | 1,560,400 |
| 08 Jun 2023 | 1.3600 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 1,842,000 |
| 07 Jun 2023 | 1.3800 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 1,750,700 |
| 06 Jun 2023 | 1.3500 | 1.4500 | 1.3300 | 1.3700 | 1.3700 | 1,997,700 |
| 05 Jun 2023 | 1.3600 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 891,100 |
| 02 Jun 2023 | 1.3500 | 1.3600 | 1.2700 | 1.3600 | 1.3600 | 2,230,400 |
| 01 Jun 2023 | 1.3200 | 1.4300 | 1.3100 | 1.3300 | 1.3300 | 2,922,000 |
| 31 May 2023 | 1.3900 | 1.4700 | 1.3300 | 1.3600 | 1.3600 | 3,083,000 |
| 30 May 2023 | 1.5000 | 1.5000 | 1.3800 | 1.4000 | 1.4000 | 1,389,400 |
| 26 May 2023 | 1.4800 | 1.5100 | 1.4200 | 1.4600 | 1.4600 | 1,259,500 |
| 25 May 2023 | 1.5500 | 1.5500 | 1.4600 | 1.4900 | 1.4900 | 1,688,700 |
| 24 May 2023 | 1.6300 | 1.6300 | 1.5000 | 1.5800 | 1.5800 | 1,727,700 |
| 23 May 2023 | 1.6300 | 1.6800 | 1.5900 | 1.6300 | 1.6300 | 1,453,600 |
| 22 May 2023 | 1.6500 | 1.7400 | 1.6300 | 1.6600 | 1.6600 | 1,643,300 |
| 19 May 2023 | 1.7300 | 1.8100 | 1.6300 | 1.6400 | 1.6400 | 1,290,700 |
| 18 May 2023 | 1.7500 | 1.8000 | 1.6400 | 1.7100 | 1.7100 | 1,543,400 |
| 17 May 2023 | 1.7100 | 1.7800 | 1.5300 | 1.7600 | 1.7600 | 1,706,900 |
| 16 May 2023 | 1.7400 | 1.8000 | 1.6300 | 1.7000 | 1.7000 | 2,590,700 |
| 15 May 2023 | 1.5600 | 1.8400 | 1.5600 | 1.7000 | 1.7000 | 4,382,100 |
| 12 May 2023 | 1.5100 | 1.6000 | 1.4600 | 1.5400 | 1.5400 | 1,426,100 |
| 11 May 2023 | 1.4800 | 1.6000 | 1.4300 | 1.4900 | 1.4900 | 2,558,300 |
| 10 May 2023 | 1.4400 | 1.5600 | 1.3800 | 1.4600 | 1.4600 | 2,646,300 |
| 09 May 2023 | 1.4000 | 1.4600 | 1.2400 | 1.4200 | 1.4200 | 2,405,700 |
| 08 May 2023 | 1.4400 | 1.4400 | 1.3300 | 1.3500 | 1.3500 | 1,865,800 |
| 05 May 2023 | 1.4100 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 1,580,600 |
| *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.
