Australia markets open in 8 hours 6 minutes

Esperion Therapeutics, Inc. (ESPR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.8750+0.1150 (+6.53%)
As of 11:54AM EDT. Market open.
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20241.83001.88501.75001.87501.87501,772,565
16 Sept 20241.89001.90001.72001.76001.76003,682,700
13 Sept 20241.78001.91001.78001.91001.91003,472,000
12 Sept 20241.75001.79001.73001.75001.75001,784,600
11 Sept 20241.73001.75001.64001.74001.74003,109,900
10 Sept 20241.70001.73001.64001.73001.73001,929,200
09 Sept 20241.66001.75001.64001.70001.70002,027,200
06 Sept 20241.71001.73001.63001.65001.65002,756,200
05 Sept 20241.81001.85001.70001.72001.72002,616,700
04 Sept 20241.83001.85001.78001.82001.82003,471,200
03 Sept 20241.80001.88001.73001.83001.83004,863,400
30 Aug 20241.77001.83001.75001.83001.83003,141,800
29 Aug 20241.69001.77001.69001.75001.75002,206,100
28 Aug 20241.68001.78001.66001.70001.70003,243,900
27 Aug 20241.78001.78001.70001.71001.71002,546,200
26 Aug 20241.78001.81001.73001.76001.76003,679,100
23 Aug 20241.72001.81001.72001.77001.77003,156,000
22 Aug 20241.76001.77001.71001.71001.71003,060,400
21 Aug 20241.80001.81001.72001.76001.76003,797,000
20 Aug 20241.89001.91001.77001.78001.78003,861,400
19 Aug 20241.98001.98001.87001.90001.90005,886,900
16 Aug 20241.99002.03001.95001.96001.96003,598,700
15 Aug 20241.87001.99001.85001.97001.97006,196,300
14 Aug 20241.79001.89001.78001.86001.86005,503,100
13 Aug 20241.86001.92001.79001.80001.80004,933,100
12 Aug 20241.86002.00001.79001.84001.84009,258,900
09 Aug 20242.07002.08001.97002.02002.02004,236,900
08 Aug 20241.94002.03001.93002.03002.03003,555,000
07 Aug 20242.03002.05001.91001.96001.96004,338,400
06 Aug 20242.06002.12001.95002.01002.01006,387,300
05 Aug 20241.94002.12001.85002.11002.11007,330,500
02 Aug 20242.11002.17002.05002.06002.06005,408,300
01 Aug 20242.31002.34002.13002.18002.18003,483,000
31 July 20242.31002.41002.30002.31002.31002,579,500
30 July 20242.36002.38002.25002.32002.32003,484,300
29 July 20242.46002.54002.32002.35002.35003,521,300
26 July 20242.45002.50002.37002.43002.43002,910,100
25 July 20242.33002.51002.28002.43002.43007,002,900
24 July 20242.32002.46002.31002.34002.34004,023,400
23 July 20242.39002.45002.33002.34002.34003,748,100
22 July 20242.42002.45002.30002.41002.41004,846,000
19 July 20242.45002.46002.37002.39002.39002,724,900
18 July 20242.62002.70002.45002.45002.45004,100,000
17 July 20242.64002.74002.57002.62002.62007,187,400
16 July 20242.51002.77002.48002.73002.73009,030,900
15 July 20242.48002.51002.40002.50002.50004,929,800
12 July 20242.49002.56002.44002.51002.51006,087,000
11 July 20242.36002.51002.33002.49002.49004,431,600
10 July 20242.50002.51002.30002.36002.36005,679,400
09 July 20242.40002.64002.38002.47002.47009,346,000
08 July 20242.46002.51002.35002.40002.400010,064,500
05 July 20242.38002.47002.27002.45002.45008,760,000
03 July 20242.34002.40002.32002.36002.36003,880,800
02 July 20242.30002.48002.24002.34002.34009,869,500
01 July 20242.23002.50002.22002.34002.340010,041,500
28 June 20242.49002.65002.05002.22002.220061,408,800
27 June 20242.16002.35002.16002.31002.31005,773,200
26 June 20242.09002.19002.06002.18002.18005,536,500
25 June 20242.18002.26002.09002.09002.09004,192,500
24 June 20242.20002.29002.16002.18002.18004,450,900
21 June 20242.32002.34002.18002.21002.21008,719,600
20 June 20242.58002.64002.24002.29002.290018,318,700
18 June 20242.90002.93002.71002.72002.72004,484,800
17 June 20243.01003.01002.83002.87002.87004,624,300
14 June 20242.88003.00002.77002.99002.99007,959,400
13 June 20242.90002.92002.68002.91002.91009,122,500
12 June 20242.99003.11002.85002.89002.89007,283,000
11 June 20242.91002.99002.86002.90002.90006,080,400
10 June 20242.79003.12002.77002.91002.910014,900,400
07 June 20242.42002.85002.41002.80002.800014,283,300
06 June 20242.38002.58002.36002.47002.470010,540,100
05 June 20242.25002.33002.22002.33002.33004,149,900
04 June 20242.22002.28002.13002.25002.25006,518,300
03 June 20242.21002.28002.16002.24002.24006,865,500
31 May 20242.29002.38002.14002.16002.16005,947,700
30 May 20242.18002.31002.18002.29002.29007,315,200
29 May 20242.07002.17002.03002.17002.17005,058,800
28 May 20242.16002.30002.06002.10002.10004,533,500
24 May 20242.25002.27002.11002.13002.13004,829,200
23 May 20242.38002.40002.18002.25002.25006,773,200
22 May 20242.44002.63002.37002.38002.38008,192,200
21 May 20242.48002.49002.38002.41002.41006,824,900
20 May 20242.39002.56002.37002.48002.48005,871,000
17 May 20242.60002.60002.33002.36002.36008,202,700
16 May 20242.31002.60002.28002.59002.590010,927,000
15 May 20242.20002.32002.14002.30002.30006,982,000
14 May 20242.27002.30002.13002.18002.18004,616,600
13 May 20242.18002.32002.17002.23002.23004,425,100
10 May 20242.13002.22002.07002.19002.19009,426,000
09 May 20242.07002.19002.06002.09002.09007,469,600
08 May 20242.27002.30002.01002.04002.040013,971,500
07 May 20242.38002.53002.13002.37002.370045,902,500
06 May 20242.16002.18002.04002.12002.12006,816,900
03 May 20242.12002.21002.04002.08002.08005,530,900
02 May 20242.12002.12002.03002.06002.06002,961,900
01 May 20241.99002.12001.94002.04002.04003,150,200
30 Apr 20241.96002.04001.94001.97001.97002,335,600
29 Apr 20241.93002.02001.88001.99001.99003,864,900
26 Apr 20242.01002.01001.88001.90001.90004,198,900
25 Apr 20242.10002.10001.95001.99001.99005,147,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...