UK markets open in 2 hours 47 minutes

Esperion Therapeutics, Inc. (ESPR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.5700-0.3300 (-11.38%)
At close: 04:00PM EST
2.5900 +0.02 (+0.78%)
After hours: 08:00PM EST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20242.92003.03002.50002.57002.57006,863,800
27 Feb 20242.64003.00002.39002.90002.90009,893,500
26 Feb 20242.66002.78002.61002.63002.63004,978,900
23 Feb 20242.63002.68002.50002.61002.61003,509,200
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
24 Nov 20231.24001.33001.23001.25001.25002,382,300
22 Nov 20231.21001.26001.17001.21001.21002,949,700
21 Nov 20231.23001.26001.15001.19001.19002,541,800
20 Nov 20231.20001.30001.15001.22001.22003,364,500
17 Nov 20231.11001.22001.08001.19001.19003,041,500
16 Nov 20231.13001.14001.04001.11001.11003,282,500
15 Nov 20231.12001.34001.12001.15001.15007,271,900
14 Nov 20230.97001.11000.96001.09001.09003,103,900
13 Nov 20230.90000.95000.87000.95000.95001,834,500
10 Nov 20230.91000.94000.87000.91000.91003,053,100
09 Nov 20231.00001.03000.88000.88000.88003,233,700
08 Nov 20231.05001.07000.93000.99000.99004,462,900
07 Nov 20231.06001.10001.01001.03001.03002,978,800
06 Nov 20231.06001.10000.92000.96000.96003,258,000
03 Nov 20230.92001.06000.91001.03001.03003,074,800
02 Nov 20230.86000.91000.85000.88000.88002,462,300
01 Nov 20230.83000.86000.81000.86000.86001,507,400
31 Oct 20230.84000.86000.79000.83000.83003,126,400
30 Oct 20230.78000.83000.77000.83000.83002,960,100
27 Oct 20230.75000.79000.74000.77000.77002,728,900
26 Oct 20230.78000.79000.71000.73000.73004,040,800
25 Oct 20230.81000.82000.73000.76000.76002,485,200
24 Oct 20230.80000.85000.80000.81000.81002,671,500
23 Oct 20230.82000.85000.78000.80000.80002,344,600
20 Oct 20230.80000.87000.78000.82000.82001,755,900
19 Oct 20230.93000.94000.79000.80000.80005,276,800
18 Oct 20230.96000.98000.82000.89000.89005,414,800
17 Oct 20230.85000.98000.85000.94000.94004,816,400
16 Oct 20230.86000.89000.82000.84000.84004,204,100
13 Oct 20230.80000.85000.79000.83000.83003,884,100
12 Oct 20230.82000.85000.70000.78000.78004,430,900
11 Oct 20230.91000.93000.80000.81000.81002,806,500
10 Oct 20230.89000.93000.84000.92000.92002,788,200
09 Oct 20230.98001.01000.85000.87000.87003,757,800
06 Oct 20230.95001.08000.94000.99000.99003,173,000
05 Oct 20231.00001.01000.91000.96000.96002,461,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...