Canada markets open in 8 hours 21 minutes

Esperion Therapeutics, Inc. (ESPR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.9100+0.1600 (+9.14%)
At close: 04:00PM EDT
1.9000 -0.01 (-0.52%)
After hours: 07:59PM EDT
Time Period:
Sept 16, 2023 - Sept 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 20241.78001.91001.78001.91001.91003,452,100
Sept 12, 20241.75001.79001.73001.75001.75001,784,600
Sept 11, 20241.73001.75001.64001.74001.74003,109,900
Sept 10, 20241.70001.73001.64001.73001.73001,929,200
Sept 09, 20241.66001.75001.64001.70001.70002,027,200
Sept 06, 20241.71001.73001.63001.65001.65002,756,200
Sept 05, 20241.81001.85001.70001.72001.72002,616,700
Sept 04, 20241.83001.85001.78001.82001.82003,471,200
Sept 03, 20241.80001.88001.73001.83001.83004,863,400
Aug 30, 20241.77001.83001.75001.83001.83003,141,800
Aug 29, 20241.69001.77001.69001.75001.75002,206,100
Aug 28, 20241.68001.78001.66001.70001.70003,243,900
Aug 27, 20241.78001.78001.70001.71001.71002,546,200
Aug 26, 20241.78001.81001.73001.76001.76003,679,100
Aug 23, 20241.72001.81001.72001.77001.77003,156,000
Aug 22, 20241.76001.77001.71001.71001.71003,060,400
Aug 21, 20241.80001.81001.72001.76001.76003,797,000
Aug 20, 20241.89001.91001.77001.78001.78003,861,400
Aug 19, 20241.98001.98001.87001.90001.90005,886,900
Aug 16, 20241.99002.03001.95001.96001.96003,598,700
Aug 15, 20241.87001.99001.85001.97001.97006,196,300
Aug 14, 20241.79001.89001.78001.86001.86005,503,100
Aug 13, 20241.86001.92001.79001.80001.80004,933,100
Aug 12, 20241.86002.00001.79001.84001.84009,258,900
Aug 09, 20242.07002.08001.97002.02002.02004,236,900
Aug 08, 20241.94002.03001.93002.03002.03003,555,000
Aug 07, 20242.03002.05001.91001.96001.96004,338,400
Aug 06, 20242.06002.12001.95002.01002.01006,387,300
Aug 05, 20241.94002.12001.85002.11002.11007,330,500
Aug 02, 20242.11002.17002.05002.06002.06005,408,300
Aug 01, 20242.31002.34002.13002.18002.18003,483,000
Jul 31, 20242.31002.41002.30002.31002.31002,579,500
Jul 30, 20242.36002.38002.25002.32002.32003,484,300
Jul 29, 20242.46002.54002.32002.35002.35003,521,300
Jul 26, 20242.45002.50002.37002.43002.43002,910,100
Jul 25, 20242.33002.51002.28002.43002.43007,002,900
Jul 24, 20242.32002.46002.31002.34002.34004,023,400
Jul 23, 20242.39002.45002.33002.34002.34003,748,100
Jul 22, 20242.42002.45002.30002.41002.41004,846,000
Jul 19, 20242.45002.46002.37002.39002.39002,724,900
Jul 18, 20242.62002.70002.45002.45002.45004,100,000
Jul 17, 20242.64002.74002.57002.62002.62007,187,400
Jul 16, 20242.51002.77002.48002.73002.73009,030,900
Jul 15, 20242.48002.51002.40002.50002.50004,929,800
Jul 12, 20242.49002.56002.44002.51002.51006,087,000
Jul 11, 20242.36002.51002.33002.49002.49004,431,600
Jul 10, 20242.50002.51002.30002.36002.36005,679,400
Jul 09, 20242.40002.64002.38002.47002.47009,346,000
Jul 08, 20242.46002.51002.35002.40002.400010,064,500
Jul 05, 20242.38002.47002.27002.45002.45008,760,000
Jul 03, 20242.34002.40002.32002.36002.36003,880,800
Jul 02, 20242.30002.48002.24002.34002.34009,869,500
Jul 01, 20242.23002.50002.22002.34002.340010,041,500
Jun 28, 20242.49002.65002.05002.22002.220061,408,800
Jun 27, 20242.16002.35002.16002.31002.31005,773,200
Jun 26, 20242.09002.19002.06002.18002.18005,536,500
Jun 25, 20242.18002.26002.09002.09002.09004,192,500
Jun 24, 20242.20002.29002.16002.18002.18004,450,900
Jun 21, 20242.32002.34002.18002.21002.21008,719,600
Jun 20, 20242.58002.64002.24002.29002.290018,318,700
Jun 18, 20242.90002.93002.71002.72002.72004,484,800
Jun 17, 20243.01003.01002.83002.87002.87004,624,300
Jun 14, 20242.88003.00002.77002.99002.99007,959,400
Jun 13, 20242.90002.92002.68002.91002.91009,122,500
Jun 12, 20242.99003.11002.85002.89002.89007,283,000
Jun 11, 20242.91002.99002.86002.90002.90006,080,400
Jun 10, 20242.79003.12002.77002.91002.910014,900,400
Jun 07, 20242.42002.85002.41002.80002.800014,283,300
Jun 06, 20242.38002.58002.36002.47002.470010,540,100
Jun 05, 20242.25002.33002.22002.33002.33004,149,900
Jun 04, 20242.22002.28002.13002.25002.25006,518,300
Jun 03, 20242.21002.28002.16002.24002.24006,865,500
May 31, 20242.29002.38002.14002.16002.16005,947,700
May 30, 20242.18002.31002.18002.29002.29007,315,200
May 29, 20242.07002.17002.03002.17002.17005,058,800
May 28, 20242.16002.30002.06002.10002.10004,533,500
May 24, 20242.25002.27002.11002.13002.13004,829,200
May 23, 20242.38002.40002.18002.25002.25006,773,200
May 22, 20242.44002.63002.37002.38002.38008,192,200
May 21, 20242.48002.49002.38002.41002.41006,824,900
May 20, 20242.39002.56002.37002.48002.48005,871,000
May 17, 20242.60002.60002.33002.36002.36008,202,700
May 16, 20242.31002.60002.28002.59002.590010,927,000
May 15, 20242.20002.32002.14002.30002.30006,982,000
May 14, 20242.27002.30002.13002.18002.18004,616,600
May 13, 20242.18002.32002.17002.23002.23004,425,100
May 10, 20242.13002.22002.07002.19002.19009,426,000
May 09, 20242.07002.19002.06002.09002.09007,469,600
May 08, 20242.27002.30002.01002.04002.040013,971,500
May 07, 20242.38002.53002.13002.37002.370045,902,500
May 06, 20242.16002.18002.04002.12002.12006,816,900
May 03, 20242.12002.21002.04002.08002.08005,530,900
May 02, 20242.12002.12002.03002.06002.06002,961,900
May 01, 20241.99002.12001.94002.04002.04003,150,200
Apr 30, 20241.96002.04001.94001.97001.97002,335,600
Apr 29, 20241.93002.02001.88001.99001.99003,864,900
Apr 26, 20242.01002.01001.88001.90001.90004,198,900
Apr 25, 20242.10002.10001.95001.99001.99005,147,100
Apr 24, 20242.11002.16002.06002.13002.13005,684,000
Apr 23, 20241.93002.13001.92002.09002.09004,946,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...