Australia markets open in 1 hour 37 minutes

Esperion Therapeutics, Inc. (ESPR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.67-0.03 (-0.45%)
At close: 04:00PM EDT
6.67 0.00 (0.00%)
After hours: 04:28PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20226.716.726.496.676.67511,744
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 July 20226.096.095.705.775.77862,200
28 July 20226.156.175.856.036.03347,900
27 July 20226.156.185.966.136.13390,700
26 July 20226.236.355.936.106.10523,000
25 July 20226.196.296.106.266.26411,200
22 July 20226.456.476.206.216.21350,700
21 July 20226.516.536.336.456.45413,000
20 July 20226.586.896.436.586.58435,900
19 July 20226.586.606.366.556.55520,500
18 July 20226.716.836.496.506.50388,100
15 July 20226.846.846.436.716.71455,600
14 July 20226.696.816.486.746.74531,100
13 July 20226.356.926.246.776.77506,100
12 July 20226.246.516.016.436.43443,500
11 July 20226.566.586.126.266.26526,700
08 July 20226.456.746.386.676.67369,600
07 July 20226.666.786.496.566.56498,500
06 July 20226.857.136.596.696.69753,000
05 July 20226.377.036.246.996.991,040,400
01 July 20226.306.476.126.456.45610,600
30 June 20226.556.616.186.366.36755,200
29 June 20226.256.706.196.676.67765,800
28 June 20226.466.696.086.276.27648,800
27 June 20226.526.636.396.556.55689,400
24 June 20226.386.596.326.476.471,218,000
23 June 20225.676.315.676.296.291,063,900
22 June 20225.665.995.555.655.65729,500
21 June 20225.705.905.585.815.811,017,700
17 June 20224.915.644.845.605.601,947,100
16 June 20225.185.284.904.924.92975,100
15 June 20225.265.395.015.335.331,205,800
14 June 20225.335.335.045.205.20698,300
13 June 20225.245.335.035.315.31688,400
10 June 20225.605.705.405.475.47590,800
09 June 20226.036.095.705.735.73672,500
08 June 20226.236.566.066.106.101,237,200
07 June 20225.786.205.786.206.20597,700
06 June 20225.926.135.825.835.83701,200
03 June 20225.455.835.455.835.83741,200
02 June 20225.435.715.365.625.62629,600
01 June 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...