Canada markets closed

Esperion Therapeutics, Inc. (ESPR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.6300+0.0200 (+0.77%)
At close: 04:00PM EST
2.6300 0.00 (0.00%)
After hours: 04:00PM EST
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20242.66002.78002.60502.63002.63004,931,861
Feb 23, 20242.63002.68002.50002.61002.61003,509,200
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
Dec 22, 20232.31002.44002.25002.36002.36003,698,000
Dec 21, 20232.39002.53002.31002.33002.33007,469,700
Dec 20, 20232.40002.49002.21002.27002.270010,797,600
Dec 19, 20232.17002.38002.16002.34002.34008,281,700
Dec 18, 20231.88002.17001.86002.11002.11008,576,600
Dec 15, 20231.77001.96001.72001.82001.82008,345,200
Dec 14, 20231.85001.96001.71001.73001.730028,059,100
Dec 13, 20231.48001.53001.38001.51001.51003,302,000
Dec 12, 20231.39001.50001.37001.47001.47001,740,900
Dec 11, 20231.48001.48001.35001.41001.41002,996,700
Dec 08, 20231.57001.60001.48001.49001.49002,881,900
Dec 07, 20231.51001.60001.50001.58001.58002,160,400
Dec 06, 20231.53001.59001.49001.50001.50002,636,700
Dec 05, 20231.55001.60001.54001.56001.56002,156,300
Dec 04, 20231.44001.61001.44001.54001.54005,832,700
Dec 01, 20231.38001.47001.27001.44001.44005,635,000
Nov 30, 20231.27001.45001.27001.33001.33005,319,900
Nov 29, 20231.22001.29001.19001.27001.27004,014,800
Nov 28, 20231.26001.26001.16001.22001.22003,347,900
Nov 27, 20231.25001.27001.20001.23001.23002,099,900
Nov 24, 20231.24001.33001.23001.25001.25002,382,300
Nov 22, 20231.21001.26001.17001.21001.21002,949,700
Nov 21, 20231.23001.26001.15001.19001.19002,541,800
Nov 20, 20231.20001.30001.15001.22001.22003,364,500
Nov 17, 20231.11001.22001.08001.19001.19003,041,500
Nov 16, 20231.13001.14001.04001.11001.11003,282,500
Nov 15, 20231.12001.34001.12001.15001.15007,271,900
Nov 14, 20230.97001.11000.96001.09001.09003,103,900
Nov 13, 20230.90000.95000.87000.95000.95001,834,500
Nov 10, 20230.91000.94000.87000.91000.91003,053,100
Nov 09, 20231.00001.03000.88000.88000.88003,233,700
Nov 08, 20231.05001.07000.93000.99000.99004,462,900
Nov 07, 20231.06001.10001.01001.03001.03002,978,800
Nov 06, 20231.06001.10000.92000.96000.96003,258,000
Nov 03, 20230.92001.06000.91001.03001.03003,074,800
Nov 02, 20230.86000.91000.85000.88000.88002,462,300
Nov 01, 20230.83000.86000.81000.86000.86001,507,400
Oct 31, 20230.84000.86000.79000.83000.83003,126,400
Oct 30, 20230.78000.83000.77000.83000.83002,960,100
Oct 27, 20230.75000.79000.74000.77000.77002,728,900
Oct 26, 20230.78000.79000.71000.73000.73004,040,800
Oct 25, 20230.81000.82000.73000.76000.76002,485,200
Oct 24, 20230.80000.85000.80000.81000.81002,671,500
Oct 23, 20230.82000.85000.78000.80000.80002,344,600
Oct 20, 20230.80000.87000.78000.82000.82001,755,900
Oct 19, 20230.93000.94000.79000.80000.80005,276,800
Oct 18, 20230.96000.98000.82000.89000.89005,414,800
Oct 17, 20230.85000.98000.85000.94000.94004,816,400
Oct 16, 20230.86000.89000.82000.84000.84004,204,100
Oct 13, 20230.80000.85000.79000.83000.83003,884,100
Oct 12, 20230.82000.85000.70000.78000.78004,430,900
Oct 11, 20230.91000.93000.80000.81000.81002,806,500
Oct 10, 20230.89000.93000.84000.92000.92002,788,200
Oct 09, 20230.98001.01000.85000.87000.87003,757,800
Oct 06, 20230.95001.08000.94000.99000.99003,173,000
Oct 05, 20231.00001.01000.91000.96000.96002,461,700
Oct 04, 20230.94000.99000.87000.91000.91005,819,000
Oct 03, 20230.96000.99000.90000.97000.97004,874,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...