UK markets open in 1 hour 32 minutes

Esperion Therapeutics, Inc. (ESPR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.1700+0.0700 (+3.33%)
At close: 04:00PM EDT
2.1591 -0.01 (-0.50%)
After hours: 07:58PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20242.07002.17002.03002.17002.17005,054,700
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
24 Apr 20242.11002.16002.06002.13002.13005,684,000
23 Apr 20241.93002.13001.92002.09002.09004,946,600
22 Apr 20241.97001.97001.84001.91001.91004,791,900
19 Apr 20241.78001.97001.71001.95001.95007,335,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...