Canada markets closed

Esperion Therapeutics, Inc. (ESPR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.3600-0.2300 (-8.88%)
At close: 04:00PM EDT
2.3700 +0.01 (+0.42%)
After hours: 07:42PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20242.60002.60002.33002.36002.36008,167,900
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
Apr 22, 20241.97001.97001.84001.91001.91004,791,900
Apr 19, 20241.78001.97001.71001.95001.95007,335,600
Apr 18, 20241.86002.03001.81001.87001.87006,038,800
Apr 17, 20241.91001.96001.81001.84001.84003,718,700
Apr 16, 20241.91001.99001.84001.91001.91006,181,200
Apr 15, 20242.12002.13001.93001.94001.94006,822,600
Apr 12, 20242.33002.42002.04002.14002.14007,545,200
Apr 11, 20242.47002.54002.25002.31002.31008,815,000
Apr 10, 20242.72002.75002.45002.52002.52008,987,500
Apr 09, 20243.00003.17002.76002.79002.79005,751,600
Apr 08, 20243.40003.40002.90003.03003.03007,892,900
Apr 05, 20243.17003.40003.02003.24003.240010,434,600
Apr 04, 20243.30003.40003.03003.11003.110011,292,200
Apr 03, 20242.95003.33002.90003.12003.120021,221,600
Apr 02, 20242.80003.01002.69002.88002.88006,300,600
Apr 01, 20242.70002.88002.63002.79002.79007,383,800
Mar 28, 20242.64002.80002.54002.68002.68008,248,100
Mar 27, 20242.78002.80002.52002.62002.620011,966,800
Mar 26, 20242.60002.96002.55002.70002.700014,758,400
Mar 25, 20242.73002.76002.31002.62002.620027,464,600
Mar 22, 20242.11002.40002.10002.29002.29009,109,500
Mar 21, 20242.24002.24002.06002.11002.11004,541,500
Mar 20, 20242.08002.21002.02002.19002.19002,607,000
Mar 19, 20242.01002.21002.01002.08002.08003,951,100
Mar 18, 20242.13002.13002.00002.05002.05004,247,500
Mar 15, 20242.00002.15001.92002.07002.070010,737,600
Mar 14, 20242.20002.25002.01002.05002.05005,623,300
Mar 13, 20242.05002.21002.04002.19002.19001,814,300
Mar 12, 20242.12002.15002.04002.05002.05002,434,000
Mar 11, 20242.18002.20002.10002.12002.12002,867,200
Mar 08, 20242.30002.30002.18002.19002.19003,183,300
Mar 07, 20242.40002.44002.18002.28002.28004,747,700
Mar 06, 20242.41002.52002.37002.46002.46002,118,900
Mar 05, 20242.34002.53002.33002.40002.40002,828,300
Mar 04, 20242.60002.61002.36002.44002.44003,227,900
Mar 01, 20242.52002.56002.45002.55002.55002,974,600
Feb 29, 20242.62002.74002.49002.51002.51003,273,100
Feb 28, 20242.92003.03002.50002.57002.57006,867,400
Feb 27, 20242.64003.00002.39002.90002.90009,893,500
Feb 26, 20242.66002.78002.61002.63002.63004,978,900
Feb 23, 20242.63002.68002.50002.61002.61003,509,600
Feb 22, 20242.65002.71002.61002.63002.63002,513,200
Feb 21, 20242.67002.69002.52002.61002.61004,629,000
Feb 20, 20242.72003.03002.64002.68002.68005,231,300
Feb 16, 20242.66002.79002.62002.69002.69004,776,000
Feb 15, 20242.68002.68002.53002.66002.66002,999,300
Feb 14, 20242.57002.68002.50002.61002.61002,812,200
Feb 13, 20242.55002.60002.41002.54002.54004,432,100
Feb 12, 20242.65002.75002.56002.60002.60003,537,100
Feb 09, 20242.59002.75002.56002.58002.58003,836,800
Feb 08, 20242.71002.75002.55002.58002.58003,995,800
Feb 07, 20242.64002.74002.54002.63002.63004,666,400
Feb 06, 20242.39002.67002.37002.58002.58006,338,500
Feb 05, 20242.19002.41002.15002.38002.38006,803,400
Feb 02, 20242.09002.21002.03002.19002.19004,713,700
Feb 01, 20242.16002.20001.99002.07002.07004,914,300
Jan 31, 20242.04002.31001.99002.14002.14006,703,200
Jan 30, 20242.19002.19001.97002.02002.02006,662,200
Jan 29, 20242.14002.19002.06002.17002.17004,109,400
Jan 26, 20242.10002.18002.05002.13002.13005,036,100
Jan 25, 20242.05002.17002.04002.08002.08004,499,800
Jan 24, 20242.19002.19001.99002.03002.03007,299,900
Jan 23, 20242.13002.17002.00002.13002.13004,893,400
Jan 22, 20242.07002.29001.98002.15002.15009,012,600
Jan 19, 20241.67002.07001.65002.02002.020023,398,000
Jan 18, 20242.61002.66002.11002.15002.150012,612,600
Jan 17, 20242.70002.72002.47002.57002.57007,647,700
Jan 16, 20243.06003.19002.78002.81002.81005,410,500
Jan 12, 20243.10003.34003.00003.02003.02008,082,800
Jan 11, 20242.88003.20002.83003.00003.000015,058,500
Jan 10, 20242.83002.92002.69002.75002.75003,852,500
Jan 09, 20242.78002.85002.69002.79002.79004,046,700
Jan 08, 20242.55002.85002.47002.80002.80007,080,100
Jan 05, 20242.30002.63002.19002.55002.55005,992,000
Jan 04, 20242.32002.50002.27002.31002.31004,868,100
Jan 03, 20242.44002.47002.12002.30002.300017,544,800
Jan 02, 20242.92003.08002.87002.92002.92003,235,100
Dec 29, 20233.15003.27002.64002.99002.99006,065,800
Dec 28, 20232.89003.28002.85003.08003.08008,242,500
Dec 27, 20232.63002.94002.62002.83002.83005,983,200
Dec 26, 20232.37002.64002.34002.58002.58004,990,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...