Esperion Therapeutics, Inc. (ESPR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 July 2022 | 6.85 | 7.13 | 6.59 | 6.69 | 6.69 | 753,000 |
| 05 July 2022 | 6.37 | 7.03 | 6.24 | 6.99 | 6.99 | 1,040,400 |
| 01 July 2022 | 6.30 | 6.47 | 6.12 | 6.45 | 6.45 | 609,900 |
| 30 June 2022 | 6.55 | 6.61 | 6.18 | 6.36 | 6.36 | 755,200 |
| 29 June 2022 | 6.25 | 6.70 | 6.19 | 6.67 | 6.67 | 765,800 |
| 28 June 2022 | 6.46 | 6.69 | 6.08 | 6.27 | 6.27 | 648,800 |
| 27 June 2022 | 6.52 | 6.63 | 6.39 | 6.55 | 6.55 | 689,400 |
| 24 June 2022 | 6.38 | 6.59 | 6.32 | 6.47 | 6.47 | 1,218,000 |
| 23 June 2022 | 5.67 | 6.31 | 5.67 | 6.29 | 6.29 | 1,063,900 |
| 22 June 2022 | 5.66 | 5.99 | 5.55 | 5.65 | 5.65 | 729,500 |
| 21 June 2022 | 5.70 | 5.90 | 5.58 | 5.81 | 5.81 | 1,017,700 |
| 17 June 2022 | 4.91 | 5.64 | 4.84 | 5.60 | 5.60 | 1,947,100 |
| 16 June 2022 | 5.18 | 5.28 | 4.90 | 4.92 | 4.92 | 975,100 |
| 15 June 2022 | 5.26 | 5.39 | 5.01 | 5.33 | 5.33 | 1,205,800 |
| 14 June 2022 | 5.33 | 5.33 | 5.04 | 5.20 | 5.20 | 698,300 |
| 13 June 2022 | 5.24 | 5.33 | 5.03 | 5.31 | 5.31 | 688,400 |
| 10 June 2022 | 5.60 | 5.70 | 5.40 | 5.47 | 5.47 | 590,800 |
| 09 June 2022 | 6.03 | 6.09 | 5.70 | 5.73 | 5.73 | 672,500 |
| 08 June 2022 | 6.23 | 6.56 | 6.06 | 6.10 | 6.10 | 1,237,200 |
| 07 June 2022 | 5.78 | 6.20 | 5.78 | 6.20 | 6.20 | 597,700 |
| 06 June 2022 | 5.92 | 6.13 | 5.82 | 5.83 | 5.83 | 701,200 |
| 03 June 2022 | 5.45 | 5.83 | 5.45 | 5.83 | 5.83 | 741,200 |
| 02 June 2022 | 5.43 | 5.71 | 5.36 | 5.62 | 5.62 | 629,600 |
| 01 June 2022 | 5.72 | 5.74 | 5.28 | 5.42 | 5.42 | 879,300 |
| 31 May 2022 | 5.84 | 5.97 | 5.61 | 5.70 | 5.70 | 608,300 |
| 27 May 2022 | 5.51 | 5.85 | 5.38 | 5.80 | 5.80 | 563,300 |
| 26 May 2022 | 5.69 | 5.69 | 5.48 | 5.51 | 5.51 | 717,600 |
| 25 May 2022 | 5.78 | 5.79 | 5.46 | 5.63 | 5.63 | 818,500 |
| 24 May 2022 | 6.03 | 6.09 | 5.75 | 5.79 | 5.79 | 892,100 |
| 23 May 2022 | 6.35 | 6.49 | 6.15 | 6.18 | 6.18 | 745,900 |
| 20 May 2022 | 6.26 | 6.52 | 6.01 | 6.31 | 6.31 | 807,000 |
| 19 May 2022 | 5.98 | 6.29 | 5.97 | 6.18 | 6.18 | 874,400 |
| 18 May 2022 | 6.32 | 6.45 | 6.03 | 6.07 | 6.07 | 1,477,500 |
| 17 May 2022 | 5.97 | 6.56 | 5.83 | 6.52 | 6.52 | 1,808,300 |
| 16 May 2022 | 5.76 | 6.14 | 5.75 | 5.89 | 5.89 | 1,496,100 |
| 13 May 2022 | 5.32 | 5.81 | 5.17 | 5.78 | 5.78 | 1,277,900 |
| 12 May 2022 | 4.78 | 5.26 | 4.66 | 5.24 | 5.24 | 1,395,200 |
| 11 May 2022 | 5.12 | 5.12 | 4.78 | 4.83 | 4.83 | 1,527,000 |
| 10 May 2022 | 5.34 | 5.49 | 5.02 | 5.13 | 5.13 | 1,967,300 |
| 09 May 2022 | 5.41 | 5.52 | 5.19 | 5.33 | 5.33 | 1,439,700 |
| 06 May 2022 | 6.04 | 6.08 | 5.48 | 5.51 | 5.51 | 2,033,700 |
| 05 May 2022 | 6.56 | 7.05 | 6.08 | 6.12 | 6.12 | 5,828,500 |
| 04 May 2022 | 6.66 | 6.66 | 6.08 | 6.38 | 6.38 | 1,731,500 |
| 03 May 2022 | 5.80 | 6.56 | 5.69 | 6.53 | 6.53 | 2,331,100 |
| 02 May 2022 | 5.69 | 5.99 | 5.64 | 5.73 | 5.73 | 1,130,000 |
| 29 Apr 2022 | 5.50 | 5.74 | 5.48 | 5.68 | 5.68 | 1,134,100 |
| 28 Apr 2022 | 5.50 | 5.53 | 5.10 | 5.51 | 5.51 | 1,606,000 |
| 27 Apr 2022 | 5.21 | 5.59 | 5.12 | 5.46 | 5.46 | 1,713,400 |
| 26 Apr 2022 | 5.15 | 5.29 | 5.10 | 5.22 | 5.22 | 1,134,800 |
| 25 Apr 2022 | 4.78 | 5.22 | 4.71 | 5.20 | 5.20 | 1,267,100 |
| 22 Apr 2022 | 4.70 | 4.82 | 4.59 | 4.78 | 4.78 | 766,300 |
| 21 Apr 2022 | 4.80 | 5.11 | 4.68 | 4.77 | 4.77 | 986,400 |
| 20 Apr 2022 | 4.83 | 4.90 | 4.64 | 4.77 | 4.77 | 976,600 |
| 19 Apr 2022 | 5.00 | 5.01 | 4.68 | 4.81 | 4.81 | 1,156,000 |
| 18 Apr 2022 | 5.79 | 5.79 | 5.02 | 5.03 | 5.03 | 2,759,800 |
| 14 Apr 2022 | 5.99 | 6.10 | 5.63 | 5.89 | 5.89 | 1,546,200 |
| 13 Apr 2022 | 5.53 | 6.00 | 5.48 | 5.98 | 5.98 | 1,395,100 |
| 12 Apr 2022 | 5.65 | 5.80 | 5.52 | 5.57 | 5.57 | 1,463,500 |
| 11 Apr 2022 | 5.54 | 5.70 | 5.22 | 5.61 | 5.61 | 1,207,500 |
| 08 Apr 2022 | 5.59 | 5.76 | 5.37 | 5.60 | 5.60 | 1,007,300 |
| 07 Apr 2022 | 5.66 | 5.73 | 5.46 | 5.62 | 5.62 | 860,500 |
| 06 Apr 2022 | 5.27 | 5.69 | 5.20 | 5.66 | 5.66 | 978,300 |
| 05 Apr 2022 | 5.25 | 5.48 | 5.14 | 5.38 | 5.38 | 1,463,200 |
| 04 Apr 2022 | 5.00 | 5.36 | 4.94 | 5.25 | 5.25 | 1,419,000 |
| 01 Apr 2022 | 4.74 | 5.00 | 4.61 | 4.96 | 4.96 | 945,600 |
| 31 Mar 2022 | 4.88 | 4.95 | 4.59 | 4.64 | 4.64 | 755,400 |
| 30 Mar 2022 | 5.00 | 5.23 | 4.86 | 4.89 | 4.89 | 556,700 |
| 29 Mar 2022 | 4.75 | 5.04 | 4.75 | 4.96 | 4.96 | 826,700 |
| 28 Mar 2022 | 4.88 | 5.00 | 4.62 | 4.74 | 4.74 | 647,200 |
| 25 Mar 2022 | 5.11 | 5.16 | 4.82 | 4.90 | 4.90 | 689,700 |
| 24 Mar 2022 | 5.25 | 5.26 | 5.04 | 5.10 | 5.10 | 815,800 |
| 23 Mar 2022 | 5.50 | 5.66 | 5.20 | 5.23 | 5.23 | 1,208,800 |
| 22 Mar 2022 | 5.54 | 5.63 | 5.42 | 5.56 | 5.56 | 1,177,200 |
| 21 Mar 2022 | 4.99 | 5.61 | 4.86 | 5.53 | 5.53 | 1,947,200 |
| 18 Mar 2022 | 5.08 | 5.35 | 4.92 | 5.06 | 5.06 | 5,300,400 |
| 17 Mar 2022 | 4.62 | 5.10 | 4.52 | 5.10 | 5.10 | 1,770,800 |
| 16 Mar 2022 | 4.66 | 4.76 | 4.24 | 4.63 | 4.63 | 1,352,900 |
| 15 Mar 2022 | 4.79 | 4.93 | 4.51 | 4.60 | 4.60 | 963,300 |
| 14 Mar 2022 | 4.78 | 5.01 | 4.62 | 4.74 | 4.74 | 1,828,300 |
| 11 Mar 2022 | 4.76 | 4.90 | 4.67 | 4.74 | 4.74 | 1,068,900 |
| 10 Mar 2022 | 4.68 | 4.87 | 4.48 | 4.73 | 4.73 | 1,224,800 |
| 09 Mar 2022 | 4.40 | 4.65 | 4.31 | 4.57 | 4.57 | 1,467,700 |
| 08 Mar 2022 | 4.12 | 4.48 | 4.02 | 4.38 | 4.38 | 818,800 |
| 07 Mar 2022 | 4.21 | 4.21 | 3.81 | 4.12 | 4.12 | 1,234,500 |
| 04 Mar 2022 | 4.16 | 4.30 | 4.06 | 4.24 | 4.24 | 769,400 |
| 03 Mar 2022 | 4.43 | 4.45 | 4.16 | 4.19 | 4.19 | 889,100 |
| 02 Mar 2022 | 4.31 | 4.50 | 4.17 | 4.43 | 4.43 | 924,000 |
| 01 Mar 2022 | 4.03 | 4.43 | 4.03 | 4.29 | 4.29 | 1,417,400 |
| 28 Feb 2022 | 4.19 | 4.25 | 4.00 | 4.09 | 4.09 | 1,265,400 |
| 25 Feb 2022 | 4.22 | 4.30 | 4.05 | 4.19 | 4.19 | 1,027,000 |
| 24 Feb 2022 | 3.83 | 4.25 | 3.82 | 4.20 | 4.20 | 1,031,800 |
| 23 Feb 2022 | 4.36 | 4.44 | 4.04 | 4.05 | 4.05 | 1,074,900 |
| 22 Feb 2022 | 4.28 | 4.43 | 3.85 | 4.36 | 4.36 | 2,111,900 |
| 18 Feb 2022 | 3.88 | 3.97 | 3.80 | 3.84 | 3.84 | 1,109,800 |
| 17 Feb 2022 | 3.89 | 4.00 | 3.83 | 3.91 | 3.91 | 844,000 |
| 16 Feb 2022 | 3.90 | 3.98 | 3.74 | 3.98 | 3.98 | 1,054,300 |
| 15 Feb 2022 | 3.69 | 3.99 | 3.63 | 3.99 | 3.99 | 1,253,300 |
| 14 Feb 2022 | 3.59 | 3.72 | 3.54 | 3.57 | 3.57 | 827,200 |
| 11 Feb 2022 | 3.67 | 3.79 | 3.56 | 3.59 | 3.59 | 1,012,600 |
| 10 Feb 2022 | 3.59 | 3.76 | 3.57 | 3.66 | 3.66 | 879,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
