New Zealand markets closed

Esperion Therapeutics, Inc. (ESPR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.9500+0.0800 (+4.28%)
At close: 04:00PM EDT
1.9300 -0.02 (-1.03%)
After hours: 06:22PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.78001.96501.71001.95001.95007,335,592
18 Apr 20241.86002.03001.81001.87001.87006,038,800
17 Apr 20241.91001.96001.81001.84001.84003,718,700
16 Apr 20241.91001.99001.84001.91001.91006,181,200
15 Apr 20242.12002.13001.93001.94001.94006,822,600
12 Apr 20242.33002.42002.04002.14002.14007,545,200
11 Apr 20242.47002.54002.25002.31002.31008,815,000
10 Apr 20242.72002.75002.45002.52002.52008,987,500
09 Apr 20243.00003.17002.76002.79002.79005,751,600
08 Apr 20243.40003.40002.90003.03003.03007,892,900
05 Apr 20243.17003.40003.02003.24003.240010,434,600
04 Apr 20243.30003.40003.03003.11003.110011,292,200
03 Apr 20242.95003.33002.90003.12003.120021,221,600
02 Apr 20242.80003.01002.69002.88002.88006,300,600
01 Apr 20242.70002.88002.63002.79002.79007,383,800
28 Mar 20242.64002.80002.54002.68002.68008,248,100
27 Mar 20242.78002.80002.52002.62002.620011,966,800
26 Mar 20242.60002.96002.55002.70002.700014,758,400
25 Mar 20242.73002.76002.31002.62002.620027,464,600
22 Mar 20242.11002.40002.10002.29002.29009,109,500
21 Mar 20242.24002.24002.06002.11002.11004,541,500
20 Mar 20242.08002.21002.02002.19002.19002,607,000
19 Mar 20242.01002.21002.01002.08002.08003,951,100
18 Mar 20242.13002.13002.00002.05002.05004,247,500
15 Mar 20242.00002.15001.92002.07002.070010,737,600
14 Mar 20242.20002.25002.01002.05002.05005,623,300
13 Mar 20242.05002.21002.04002.19002.19001,814,300
12 Mar 20242.12002.15002.04002.05002.05002,434,000
11 Mar 20242.18002.20002.10002.12002.12002,867,200
08 Mar 20242.30002.30002.18002.19002.19003,183,300
07 Mar 20242.40002.44002.18002.28002.28004,747,700
06 Mar 20242.41002.52002.37002.46002.46002,118,900
05 Mar 20242.34002.53002.33002.40002.40002,828,300
04 Mar 20242.60002.61002.36002.44002.44003,227,900
01 Mar 20242.52002.56002.45002.55002.55002,974,600
29 Feb 20242.62002.74002.49002.51002.51003,273,100
28 Feb 20242.92003.03002.50002.57002.57006,867,400
27 Feb 20242.64003.00002.39002.90002.90009,893,500
26 Feb 20242.66002.78002.61002.63002.63004,978,900
23 Feb 20242.63002.68002.50002.61002.61003,509,600
22 Feb 20242.65002.71002.61002.63002.63002,513,200
21 Feb 20242.67002.69002.52002.61002.61004,629,000
20 Feb 20242.72003.03002.64002.68002.68005,231,300
16 Feb 20242.66002.79002.62002.69002.69004,776,000
15 Feb 20242.68002.68002.53002.66002.66002,999,300
14 Feb 20242.57002.68002.50002.61002.61002,812,200
13 Feb 20242.55002.60002.41002.54002.54004,432,100
12 Feb 20242.65002.75002.56002.60002.60003,537,100
09 Feb 20242.59002.75002.56002.58002.58003,836,800
08 Feb 20242.71002.75002.55002.58002.58003,995,800
07 Feb 20242.64002.74002.54002.63002.63004,666,400
06 Feb 20242.39002.67002.37002.58002.58006,338,500
05 Feb 20242.19002.41002.15002.38002.38006,803,400
02 Feb 20242.09002.21002.03002.19002.19004,713,700
01 Feb 20242.16002.20001.99002.07002.07004,914,300
31 Jan 20242.04002.31001.99002.14002.14006,703,200
30 Jan 20242.19002.19001.97002.02002.02006,662,200
29 Jan 20242.14002.19002.06002.17002.17004,109,400
26 Jan 20242.10002.18002.05002.13002.13005,036,100
25 Jan 20242.05002.17002.04002.08002.08004,499,800
24 Jan 20242.19002.19001.99002.03002.03007,299,900
23 Jan 20242.13002.17002.00002.13002.13004,893,400
22 Jan 20242.07002.29001.98002.15002.15009,012,600
19 Jan 20241.67002.07001.65002.02002.020023,398,000
18 Jan 20242.61002.66002.11002.15002.150012,612,600
17 Jan 20242.70002.72002.47002.57002.57007,647,700
16 Jan 20243.06003.19002.78002.81002.81005,410,500
12 Jan 20243.10003.34003.00003.02003.02008,082,800
11 Jan 20242.88003.20002.83003.00003.000015,058,500
10 Jan 20242.83002.92002.69002.75002.75003,852,500
09 Jan 20242.78002.85002.69002.79002.79004,046,700
08 Jan 20242.55002.85002.47002.80002.80007,080,100
05 Jan 20242.30002.63002.19002.55002.55005,992,000
04 Jan 20242.32002.50002.27002.31002.31004,868,100
03 Jan 20242.44002.47002.12002.30002.300017,544,800
02 Jan 20242.92003.08002.87002.92002.92003,235,100
29 Dec 20233.15003.27002.64002.99002.99006,065,800
28 Dec 20232.89003.28002.85003.08003.08008,242,500
27 Dec 20232.63002.94002.62002.83002.83005,983,200
26 Dec 20232.37002.64002.34002.58002.58004,990,100
22 Dec 20232.31002.44002.25002.36002.36003,698,000
21 Dec 20232.39002.53002.31002.33002.33007,469,700
20 Dec 20232.40002.49002.21002.27002.270010,797,600
19 Dec 20232.17002.38002.16002.34002.34008,281,700
18 Dec 20231.88002.17001.86002.11002.11008,576,600
15 Dec 20231.77001.96001.72001.82001.82008,345,200
14 Dec 20231.85001.96001.71001.73001.730028,059,100
13 Dec 20231.48001.53001.38001.51001.51003,302,000
12 Dec 20231.39001.50001.37001.47001.47001,740,900
11 Dec 20231.48001.48001.35001.41001.41002,996,700
08 Dec 20231.57001.60001.48001.49001.49002,881,900
07 Dec 20231.51001.60001.50001.58001.58002,160,400
06 Dec 20231.53001.59001.49001.50001.50002,636,700
05 Dec 20231.55001.60001.54001.56001.56002,156,300
04 Dec 20231.44001.61001.44001.54001.54005,832,700
01 Dec 20231.38001.47001.27001.44001.44005,635,000
30 Nov 20231.27001.45001.27001.33001.33005,319,900
29 Nov 20231.22001.29001.19001.27001.27004,014,800
28 Nov 20231.26001.26001.16001.22001.22003,347,900
27 Nov 20231.25001.27001.20001.23001.23002,099,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...